Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 47.75 | 48.09 | 46.88 | 47.77 | 728,938 | -0.07(-0.14%) |
Jul 28, 2006 | 46.86 | 47.83 | 46.31 | 47.83 | 691,981 | +1.38(+2.97%) |
Jul 27, 2006 | 47.17 | 47.83 | 46.38 | 46.46 | 1,012,563 | -0.73(-1.54%) |
Jul 26, 2006 | 48.08 | 48.40 | 47.14 | 47.18 | 1,396,531 | -1.03(-2.14%) |
Jul 25, 2006 | 47.94 | 48.49 | 47.89 | 48.22 | 899,328 | +0.29(+0.60%) |
Jul 24, 2006 | 47.07 | 48.05 | 46.87 | 47.93 | 1,243,975 | +1.01(+2.14%) |
Jul 21, 2006 | 46.73 | 47.48 | 45.96 | 46.92 | 1,802,309 | -0.08(-0.18%) |
Jul 20, 2006 | 51.01 | 51.05 | 45.47 | 47.01 | 5,937,758 | -3.75(-7.39%) |
Jul 19, 2006 | 49.53 | 51.41 | 49.44 | 50.76 | 1,675,322 | +1.00(+2.00%) |
Jul 18, 2006 | 49.66 | 50.35 | 49.52 | 49.76 | 1,597,218 | +0.11(+0.22%) |
Jul 17, 2006 | 49.33 | 50.65 | 49.33 | 49.65 | 1,076,164 | -0.60(-1.19%) |
Jul 14, 2006 | 49.43 | 50.38 | 48.02 | 50.24 | 1,730,651 | +0.83(+1.68%) |
Jul 13, 2006 | 53.14 | 53.43 | 49.33 | 49.42 | 2,739,347 | -4.09(-7.64%) |
Jul 12, 2006 | 54.13 | 54.81 | 53.37 | 53.50 | 523,095 | -0.62(-1.15%) |
Jul 11, 2006 | 54.20 | 54.41 | 53.35 | 54.13 | 845,074 | +0.02(+0.03%) |
Jul 10, 2006 | 54.51 | 54.89 | 53.61 | 54.11 | 618,281 | +0.42(+0.78%) |
Jul 07, 2006 | 55.01 | 55.01 | 53.42 | 53.69 | 956,053 | -1.48(-2.68%) |
Jul 06, 2006 | 55.43 | 55.74 | 54.73 | 55.17 | 744,945 | +0.43(+0.78%) |
Jul 05, 2006 | 55.95 | 55.98 | 54.08 | 54.74 | 1,316,493 | -1.21(-2.16%) |
Jul 03, 2006 | 55.39 | 57.15 | 55.28 | 55.95 | 1,089,486 | +1.20(+2.19%) |
Jun 30, 2006 | 53.78 | 55.62 | 53.69 | 54.75 | 1,915,974 | +1.86(+3.52%) |
Jun 29, 2006 | 52.15 | 53.86 | 51.89 | 52.89 | 1,457,017 | +1.23(+2.38%) |
Jun 28, 2006 | 52.03 | 52.03 | 51.19 | 51.66 | 752,036 | -0.28(-0.54%) |
Jun 27, 2006 | 51.85 | 52.05 | 51.10 | 51.94 | 768,688 | +0.38(+0.74%) |
Jun 26, 2006 | 51.94 | 52.26 | 51.38 | 51.56 | 838,628 | -0.38(-0.73%) |
Jun 23, 2006 | 51.47 | 52.17 | 50.92 | 51.94 | 680,485 | +0.25(+0.49%) |
Jun 22, 2006 | 52.13 | 52.82 | 51.50 | 51.69 | 975,391 | -0.21(-0.41%) |
Jun 21, 2006 | 50.45 | 52.05 | 50.29 | 51.90 | 1,415,655 | +1.61(+3.20%) |
Jun 20, 2006 | 50.45 | 50.73 | 49.86 | 50.29 | 497,525 | +0.07(+0.13%) |
Jun 19, 2006 | 51.47 | 51.53 | 50.05 | 50.23 | 753,433 | -1.17(-2.28%) |
Jun 16, 2006 | 51.24 | 51.61 | 50.92 | 51.40 | 1,063,702 | +0.34(+0.66%) |
Jun 15, 2006 | 50.68 | 51.34 | 50.14 | 51.06 | 909,534 | +1.26(+2.52%) |
Jun 14, 2006 | 49.24 | 50.11 | 49.15 | 49.81 | 727,756 | +0.53(+1.08%) |
Jun 13, 2006 | 49.91 | 50.32 | 48.90 | 49.28 | 905,237 | -0.62(-1.25%) |
Jun 12, 2006 | 50.03 | 50.34 | 49.33 | 49.90 | 664,370 | -0.12(-0.24%) |
Jun 09, 2006 | 49.75 | 50.75 | 49.61 | 50.02 | 424,363 | +0.33(+0.66%) |
Jun 08, 2006 | 50.68 | 50.69 | 48.49 | 49.70 | 835,512 | -1.03(-2.04%) |
Jun 07, 2006 | 50.05 | 51.57 | 50.01 | 50.73 | 744,193 | +0.97(+1.95%) |
Jun 06, 2006 | 49.84 | 49.95 | 48.98 | 49.76 | 591,530 | -0.08(-0.17%) |
Jun 05, 2006 | 51.38 | 51.42 | 49.70 | 49.84 | 559,837 | -1.51(-2.94%) |
Jun 02, 2006 | 50.54 | 51.79 | 50.54 | 51.35 | 1,037,058 | +1.08(+2.15%) |
Jun 01, 2006 | 49.71 | 50.36 | 49.71 | 50.27 | 659,536 | +0.87(+1.77%) |
May 31, 2006 | 49.33 | 49.93 | 49.11 | 49.40 | 628,810 | +0.22(+0.45%) |
May 30, 2006 | 50.26 | 50.27 | 49.14 | 49.17 | 489,360 | -1.11(-2.20%) |
May 26, 2006 | 50.40 | 50.67 | 49.98 | 50.28 | 568,217 | +0.11(+0.22%) |
May 25, 2006 | 50.50 | 50.50 | 49.64 | 50.17 | 947,888 | -0.29(-0.57%) |
May 24, 2006 | 49.91 | 50.67 | 49.30 | 50.46 | 1,150,830 | +0.33(+0.65%) |
May 23, 2006 | 49.33 | 50.72 | 49.33 | 50.13 | 1,192,944 | +0.96(+1.95%) |
May 22, 2006 | 49.04 | 49.24 | 47.83 | 49.17 | 690,262 | +0.13(+0.27%) |
May 19, 2006 | 48.87 | 49.44 | 48.58 | 49.04 | 784,159 | +0.66(+1.37%) |
May 18, 2006 | 49.34 | 49.50 | 48.12 | 48.38 | 1,382,673 | -0.96(-1.94%) |
May 17, 2006 | 49.66 | 50.43 | 48.90 | 49.34 | 1,294,899 | -0.32(-0.64%) |
May 16, 2006 | 48.60 | 49.74 | 48.27 | 49.66 | 1,078,527 | +1.07(+2.20%) |
May 15, 2006 | 47.78 | 48.90 | 47.01 | 48.59 | 1,009,340 | +0.81(+1.69%) |
May 12, 2006 | 48.84 | 48.85 | 47.71 | 47.78 | 1,002,142 | -1.12(-2.28%) |
May 11, 2006 | 49.57 | 49.80 | 48.70 | 48.90 | 1,337,873 | -1.14(-2.27%) |
May 10, 2006 | 49.57 | 50.43 | 49.36 | 50.03 | 728,186 | +0.25(+0.50%) |
May 09, 2006 | 50.40 | 50.40 | 49.70 | 49.78 | 873,973 | -0.61(-1.22%) |
May 08, 2006 | 50.36 | 50.45 | 49.71 | 50.39 | 905,989 | -0.04(-0.07%) |
May 05, 2006 | 50.19 | 50.51 | 49.43 | 50.43 | 652,230 | +0.09(+0.18%) |
May 04, 2006 | 49.80 | 50.34 | 49.49 | 50.34 | 917,699 | +0.74(+1.48%) |
May 03, 2006 | 49.98 | 50.47 | 49.54 | 49.60 | 858,503 | -0.61(-1.21%) |
May 02, 2006 | 50.05 | 50.31 | 49.58 | 50.21 | 535,557 | +0.26(+0.52%) |