Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 53.32 | 53.35 | 52.72 | 53.08 | 960,448 | -0.11(-0.21%) |
Jul 28, 2006 | 53.53 | 53.75 | 53.06 | 53.20 | 1,310,618 | -0.34(-0.63%) |
Jul 27, 2006 | 54.64 | 54.96 | 53.52 | 53.53 | 1,162,019 | -1.07(-1.96%) |
Jul 26, 2006 | 55.18 | 55.29 | 54.49 | 54.60 | 875,136 | -0.54(-0.99%) |
Jul 25, 2006 | 54.89 | 55.79 | 54.50 | 55.15 | 890,089 | +0.52(+0.95%) |
Jul 24, 2006 | 54.48 | 54.95 | 54.22 | 54.63 | 767,338 | +0.30(+0.56%) |
Jul 21, 2006 | 55.60 | 55.60 | 53.85 | 54.33 | 1,513,696 | -1.28(-2.30%) |
Jul 20, 2006 | 52.80 | 56.23 | 52.80 | 55.60 | 1,962,740 | +2.86(+5.43%) |
Jul 19, 2006 | 51.71 | 52.86 | 51.71 | 52.74 | 1,246,982 | +1.03(+1.99%) |
Jul 18, 2006 | 52.07 | 52.38 | 50.89 | 51.71 | 1,292,652 | -0.19(-0.37%) |
Jul 17, 2006 | 51.76 | 52.32 | 51.56 | 51.90 | 603,206 | +0.01(+0.02%) |
Jul 14, 2006 | 51.95 | 52.23 | 51.71 | 51.89 | 714,134 | -0.03(-0.05%) |
Jul 13, 2006 | 52.82 | 52.82 | 51.84 | 51.92 | 860,879 | -0.98(-1.86%) |
Jul 12, 2006 | 53.20 | 53.36 | 52.73 | 52.90 | 768,497 | -0.12(-0.23%) |
Jul 11, 2006 | 53.36 | 53.49 | 52.42 | 53.02 | 431,193 | -0.42(-0.79%) |
Jul 10, 2006 | 53.48 | 53.79 | 53.28 | 53.45 | 260,918 | -0.04(-0.08%) |
Jul 07, 2006 | 53.53 | 53.78 | 53.26 | 53.49 | 585,704 | -0.05(-0.10%) |
Jul 06, 2006 | 53.44 | 53.57 | 53.22 | 53.54 | 562,521 | +0.09(+0.18%) |
Jul 05, 2006 | 53.51 | 53.75 | 52.92 | 53.45 | 1,096,297 | -0.11(-0.21%) |
Jul 03, 2006 | 53.26 | 53.57 | 52.96 | 53.56 | 209,569 | +0.26(+0.49%) |
Jun 30, 2006 | 52.74 | 53.40 | 52.57 | 53.30 | 621,289 | +0.60(+1.13%) |
Jun 29, 2006 | 51.95 | 52.91 | 51.85 | 52.70 | 825,410 | +0.97(+1.87%) |
Jun 28, 2006 | 52.08 | 52.09 | 51.47 | 51.74 | 665,915 | -0.13(-0.25%) |
Jun 27, 2006 | 51.75 | 51.99 | 51.20 | 51.87 | 882,439 | +0.13(+0.25%) |
Jun 26, 2006 | 51.91 | 52.38 | 51.62 | 51.74 | 717,612 | -0.06(-0.12%) |
Jun 23, 2006 | 51.49 | 51.96 | 51.04 | 51.80 | 500,740 | +0.30(+0.59%) |
Jun 22, 2006 | 52.09 | 52.30 | 51.42 | 51.50 | 758,992 | -0.38(-0.73%) |
Jun 21, 2006 | 51.22 | 52.08 | 51.18 | 51.88 | 1,029,299 | +0.56(+1.09%) |
Jun 20, 2006 | 51.05 | 51.65 | 50.97 | 51.31 | 790,173 | +0.24(+0.47%) |
Jun 19, 2006 | 51.50 | 51.78 | 50.81 | 51.07 | 728,739 | -0.34(-0.65%) |
Jun 16, 2006 | 51.73 | 51.97 | 51.13 | 51.41 | 855,083 | -0.32(-0.62%) |
Jun 15, 2006 | 50.50 | 51.81 | 50.36 | 51.73 | 968,098 | +1.48(+2.95%) |
Jun 14, 2006 | 50.57 | 50.64 | 49.76 | 50.24 | 726,189 | -0.37(-0.73%) |
Jun 13, 2006 | 51.49 | 51.63 | 50.56 | 50.62 | 575,735 | -0.95(-1.84%) |
Jun 12, 2006 | 52.57 | 52.62 | 51.41 | 51.56 | 676,115 | -0.91(-1.74%) |
Jun 09, 2006 | 52.99 | 53.25 | 52.11 | 52.48 | 623,259 | -0.38(-0.72%) |
Jun 08, 2006 | 53.45 | 53.49 | 52.39 | 52.86 | 776,263 | -0.59(-1.10%) |
Jun 07, 2006 | 52.76 | 53.73 | 52.69 | 53.45 | 796,084 | +0.84(+1.59%) |
Jun 06, 2006 | 52.84 | 52.96 | 51.88 | 52.61 | 889,973 | -0.10(-0.20%) |
Jun 05, 2006 | 53.16 | 53.70 | 52.66 | 52.71 | 910,142 | -0.62(-1.16%) |
Jun 02, 2006 | 53.19 | 53.70 | 52.82 | 53.33 | 800,373 | +0.33(+0.62%) |
Jun 01, 2006 | 52.72 | 53.10 | 52.44 | 53.01 | 809,530 | +0.28(+0.52%) |
May 31, 2006 | 52.13 | 52.73 | 52.04 | 52.73 | 825,410 | +0.79(+1.51%) |
May 30, 2006 | 52.28 | 52.78 | 51.58 | 51.94 | 938,540 | -0.68(-1.30%) |
May 26, 2006 | 52.61 | 52.63 | 52.01 | 52.63 | 814,862 | +0.03(+0.05%) |
May 25, 2006 | 52.87 | 53.14 | 52.38 | 52.60 | 674,724 | -0.06(-0.11%) |
May 24, 2006 | 51.61 | 52.97 | 51.30 | 52.66 | 1,290,565 | +1.05(+2.04%) |
May 23, 2006 | 52.39 | 52.39 | 51.60 | 51.61 | 546,178 | -0.57(-1.09%) |
May 22, 2006 | 51.21 | 52.42 | 51.21 | 52.18 | 964,157 | +0.75(+1.46%) |
May 19, 2006 | 51.78 | 52.15 | 51.31 | 51.43 | 925,790 | -0.35(-0.67%) |
May 18, 2006 | 53.66 | 53.67 | 51.75 | 51.77 | 1,168,162 | -1.85(-3.44%) |
May 17, 2006 | 53.72 | 53.92 | 53.10 | 53.62 | 691,415 | -0.21(-0.38%) |
May 16, 2006 | 53.58 | 53.99 | 53.42 | 53.83 | 379,960 | +0.24(+0.45%) |
May 15, 2006 | 53.78 | 54.30 | 53.26 | 53.58 | 449,623 | -0.20(-0.37%) |
May 12, 2006 | 53.44 | 54.24 | 53.37 | 53.78 | 504,681 | +0.17(+0.32%) |
May 11, 2006 | 54.70 | 55.13 | 53.40 | 53.61 | 641,805 | -1.29(-2.36%) |
May 10, 2006 | 54.58 | 55.07 | 54.40 | 54.90 | 284,100 | +0.33(+0.60%) |
May 09, 2006 | 54.98 | 55.50 | 54.48 | 54.58 | 430,265 | -0.36(-0.66%) |
May 08, 2006 | 55.50 | 55.81 | 54.87 | 54.94 | 412,183 | -0.56(-1.01%) |
May 05, 2006 | 55.13 | 55.59 | 55.08 | 55.50 | 454,955 | +0.58(+1.05%) |
May 04, 2006 | 54.31 | 55.17 | 54.24 | 54.92 | 626,736 | +0.58(+1.06%) |
May 03, 2006 | 54.50 | 54.84 | 54.20 | 54.34 | 778,002 | -0.07(-0.13%) |
May 02, 2006 | 54.35 | 54.81 | 54.14 | 54.41 | 717,032 | -0.07(-0.13%) |