Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.00 | 48.42 | 47.80 | 48.31 | 591,912 | +0.01(+0.02%) |
Jul 28, 2006 | 48.16 | 48.62 | 48.03 | 48.30 | 704,639 | +0.33(+0.70%) |
Jul 27, 2006 | 48.27 | 48.90 | 47.72 | 47.96 | 1,182,025 | -0.16(-0.32%) |
Jul 26, 2006 | 48.94 | 49.09 | 47.93 | 48.12 | 1,239,224 | -0.91(-1.86%) |
Jul 25, 2006 | 49.01 | 49.36 | 48.72 | 49.03 | 808,239 | +0.09(+0.17%) |
Jul 24, 2006 | 48.70 | 49.56 | 48.27 | 48.94 | 1,999,905 | +0.24(+0.50%) |
Jul 21, 2006 | 47.46 | 48.70 | 47.23 | 48.70 | 2,691,948 | +1.54(+3.27%) |
Jul 20, 2006 | 48.00 | 48.55 | 47.15 | 47.16 | 1,692,188 | -0.67(-1.40%) |
Jul 19, 2006 | 47.53 | 48.47 | 47.15 | 47.83 | 2,557,369 | +0.37(+0.79%) |
Jul 18, 2006 | 48.62 | 49.31 | 47.30 | 47.46 | 3,843,381 | -1.56(-3.17%) |
Jul 17, 2006 | 55.24 | 55.41 | 49.01 | 49.01 | 6,006,785 | -7.78(-13.70%) |
Jul 14, 2006 | 56.26 | 57.22 | 56.26 | 56.79 | 1,452,595 | +0.33(+0.59%) |
Jul 13, 2006 | 57.19 | 57.36 | 56.26 | 56.46 | 735,488 | -1.07(-1.87%) |
Jul 12, 2006 | 58.93 | 58.96 | 57.32 | 57.53 | 1,262,746 | -1.42(-2.40%) |
Jul 11, 2006 | 58.66 | 59.04 | 58.04 | 58.95 | 532,271 | -0.02(-0.04%) |
Jul 10, 2006 | 58.42 | 59.29 | 58.15 | 58.97 | 390,109 | +0.57(+0.97%) |
Jul 07, 2006 | 58.67 | 58.77 | 58.10 | 58.40 | 701,168 | -0.46(-0.78%) |
Jul 06, 2006 | 58.55 | 59.27 | 58.45 | 58.86 | 597,825 | +0.30(+0.52%) |
Jul 05, 2006 | 58.74 | 58.74 | 57.82 | 58.56 | 649,111 | -0.54(-0.91%) |
Jul 03, 2006 | 58.61 | 59.12 | 58.51 | 59.10 | 176,095 | +0.57(+0.97%) |
Jun 30, 2006 | 57.90 | 58.61 | 57.77 | 58.53 | 598,467 | +0.69(+1.20%) |
Jun 29, 2006 | 56.76 | 57.89 | 56.67 | 57.84 | 609,650 | +1.16(+2.05%) |
Jun 28, 2006 | 55.77 | 56.93 | 55.77 | 56.68 | 603,609 | +0.23(+0.40%) |
Jun 27, 2006 | 56.15 | 56.85 | 55.98 | 56.45 | 892,945 | +0.26(+0.47%) |
Jun 26, 2006 | 55.60 | 56.39 | 55.51 | 56.19 | 372,242 | +0.75(+1.36%) |
Jun 23, 2006 | 54.61 | 55.80 | 54.38 | 55.43 | 373,014 | +0.58(+1.06%) |
Jun 22, 2006 | 54.98 | 55.16 | 54.48 | 54.85 | 514,404 | -0.13(-0.24%) |
Jun 21, 2006 | 54.69 | 55.59 | 54.69 | 54.98 | 493,324 | +0.30(+0.54%) |
Jun 20, 2006 | 55.00 | 55.29 | 54.46 | 54.68 | 627,388 | -0.26(-0.48%) |
Jun 19, 2006 | 55.38 | 55.70 | 54.79 | 54.95 | 657,594 | -0.45(-0.81%) |
Jun 16, 2006 | 55.64 | 55.96 | 55.13 | 55.40 | 547,052 | -0.52(-0.93%) |
Jun 15, 2006 | 54.73 | 56.02 | 54.73 | 55.92 | 444,480 | +1.38(+2.54%) |
Jun 14, 2006 | 53.84 | 54.54 | 53.49 | 54.54 | 704,767 | +0.54(+1.01%) |
Jun 13, 2006 | 53.68 | 54.61 | 53.56 | 53.99 | 931,121 | -0.06(-0.12%) |
Jun 12, 2006 | 55.25 | 55.31 | 54.02 | 54.05 | 550,394 | -1.03(-1.86%) |
Jun 09, 2006 | 54.96 | 55.56 | 54.96 | 55.08 | 405,405 | +0.12(+0.21%) |
Jun 08, 2006 | 55.14 | 55.45 | 53.07 | 54.96 | 1,005,029 | -0.27(-0.49%) |
Jun 07, 2006 | 56.05 | 56.28 | 55.21 | 55.24 | 573,788 | -0.69(-1.24%) |
Jun 06, 2006 | 56.09 | 56.71 | 55.51 | 55.93 | 666,592 | -0.08(-0.14%) |
Jun 05, 2006 | 56.95 | 57.04 | 55.96 | 56.01 | 683,173 | -1.25(-2.19%) |
Jun 02, 2006 | 57.22 | 57.36 | 56.41 | 57.26 | 491,396 | +0.09(+0.16%) |
Jun 01, 2006 | 56.06 | 57.21 | 56.05 | 57.17 | 497,951 | +1.03(+1.83%) |
May 31, 2006 | 55.78 | 56.38 | 55.54 | 56.14 | 605,023 | +0.51(+0.91%) |
May 30, 2006 | 56.02 | 56.21 | 55.63 | 55.63 | 495,766 | -0.50(-0.89%) |
May 26, 2006 | 55.94 | 56.29 | 55.55 | 56.13 | 735,230 | +0.58(+1.05%) |
May 25, 2006 | 56.09 | 56.47 | 55.24 | 55.55 | 1,313,132 | -0.27(-0.49%) |
May 24, 2006 | 57.18 | 57.96 | 55.59 | 55.82 | 1,514,807 | -1.67(-2.91%) |
May 23, 2006 | 57.45 | 58.16 | 57.21 | 57.49 | 611,321 | +0.41(+0.72%) |
May 22, 2006 | 57.10 | 57.44 | 56.24 | 57.08 | 436,896 | -0.22(-0.38%) |
May 19, 2006 | 57.10 | 57.76 | 56.47 | 57.30 | 495,766 | +0.23(+0.40%) |
May 18, 2006 | 57.12 | 57.80 | 56.79 | 57.07 | 656,052 | -0.20(-0.35%) |
May 17, 2006 | 58.18 | 58.50 | 57.10 | 57.28 | 748,855 | -1.21(-2.06%) |
May 16, 2006 | 58.50 | 58.82 | 58.13 | 58.48 | 805,155 | -0.02(-0.03%) |
May 15, 2006 | 59.11 | 59.13 | 58.37 | 58.50 | 616,462 | -0.70(-1.18%) |
May 12, 2006 | 60.19 | 60.29 | 59.04 | 59.20 | 584,071 | -1.02(-1.69%) |
May 11, 2006 | 60.88 | 60.95 | 60.00 | 60.22 | 508,877 | -0.75(-1.23%) |
May 10, 2006 | 61.50 | 61.61 | 60.64 | 60.96 | 340,108 | -0.47(-0.76%) |
May 09, 2006 | 61.55 | 61.62 | 61.10 | 61.43 | 311,059 | -0.25(-0.40%) |
May 08, 2006 | 62.02 | 62.18 | 61.50 | 61.68 | 315,429 | -0.35(-0.56%) |
May 05, 2006 | 61.38 | 62.20 | 61.08 | 62.03 | 472,758 | +0.80(+1.31%) |
May 04, 2006 | 61.07 | 61.42 | 60.99 | 61.23 | 450,393 | +0.05(+0.08%) |
May 03, 2006 | 60.85 | 61.69 | 60.68 | 61.18 | 505,921 | +0.02(+0.04%) |
May 02, 2006 | 60.53 | 61.16 | 59.99 | 61.16 | 698,726 | +0.55(+0.91%) |