Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 53.31 | 53.34 | 52.71 | 53.08 | 960,580 | -0.11(-0.21%) |
Jul 28, 2006 | 53.52 | 53.74 | 53.05 | 53.19 | 1,310,799 | -0.34(-0.63%) |
Jul 27, 2006 | 54.64 | 54.95 | 53.52 | 53.52 | 1,162,179 | -1.07(-1.96%) |
Jul 26, 2006 | 55.17 | 55.28 | 54.48 | 54.59 | 875,257 | -0.54(-0.99%) |
Jul 25, 2006 | 54.88 | 55.78 | 54.49 | 55.14 | 890,211 | +0.52(+0.95%) |
Jul 24, 2006 | 54.47 | 54.94 | 54.21 | 54.62 | 767,444 | +0.30(+0.56%) |
Jul 21, 2006 | 55.59 | 55.59 | 53.84 | 54.32 | 1,513,905 | -1.28(-2.30%) |
Jul 20, 2006 | 52.79 | 56.22 | 52.79 | 55.59 | 1,963,010 | +2.86(+5.43%) |
Jul 19, 2006 | 51.70 | 52.85 | 51.70 | 52.73 | 1,247,154 | +1.03(+1.99%) |
Jul 18, 2006 | 52.07 | 52.38 | 50.88 | 51.70 | 1,292,830 | -0.19(-0.37%) |
Jul 17, 2006 | 51.76 | 52.32 | 51.55 | 51.89 | 603,289 | +0.01(+0.02%) |
Jul 14, 2006 | 51.95 | 52.22 | 51.70 | 51.89 | 714,233 | -0.03(-0.05%) |
Jul 13, 2006 | 52.81 | 52.81 | 51.83 | 51.91 | 860,997 | -0.98(-1.86%) |
Jul 12, 2006 | 53.19 | 53.35 | 52.72 | 52.89 | 768,603 | -0.12(-0.23%) |
Jul 11, 2006 | 53.35 | 53.48 | 52.41 | 53.02 | 431,252 | -0.42(-0.79%) |
Jul 10, 2006 | 53.47 | 53.78 | 53.27 | 53.44 | 260,954 | -0.04(-0.08%) |
Jul 07, 2006 | 53.52 | 53.77 | 53.26 | 53.48 | 585,784 | -0.05(-0.10%) |
Jul 06, 2006 | 53.43 | 53.56 | 53.21 | 53.53 | 562,599 | +0.09(+0.18%) |
Jul 05, 2006 | 53.50 | 53.74 | 52.91 | 53.44 | 1,096,447 | -0.11(-0.21%) |
Jul 03, 2006 | 53.26 | 53.56 | 52.96 | 53.55 | 209,598 | +0.26(+0.49%) |
Jun 30, 2006 | 52.73 | 53.40 | 52.57 | 53.29 | 621,374 | +0.60(+1.13%) |
Jun 29, 2006 | 51.95 | 52.90 | 51.84 | 52.70 | 825,523 | +0.97(+1.87%) |
Jun 28, 2006 | 52.08 | 52.08 | 51.46 | 51.73 | 666,006 | -0.13(-0.25%) |
Jun 27, 2006 | 51.74 | 51.98 | 51.20 | 51.86 | 882,560 | +0.13(+0.25%) |
Jun 26, 2006 | 51.90 | 52.38 | 51.61 | 51.73 | 717,710 | -0.06(-0.12%) |
Jun 23, 2006 | 51.48 | 51.95 | 51.03 | 51.79 | 500,809 | +0.30(+0.59%) |
Jun 22, 2006 | 52.08 | 52.29 | 51.41 | 51.49 | 759,097 | -0.38(-0.73%) |
Jun 21, 2006 | 51.21 | 52.08 | 51.17 | 51.87 | 1,029,441 | +0.56(+1.09%) |
Jun 20, 2006 | 51.04 | 51.64 | 50.96 | 51.31 | 790,281 | +0.24(+0.47%) |
Jun 19, 2006 | 51.50 | 51.77 | 50.80 | 51.07 | 728,839 | -0.34(-0.65%) |
Jun 16, 2006 | 51.72 | 51.96 | 51.13 | 51.40 | 855,201 | -0.32(-0.62%) |
Jun 15, 2006 | 50.50 | 51.80 | 50.35 | 51.72 | 968,231 | +1.48(+2.95%) |
Jun 14, 2006 | 50.57 | 50.63 | 49.76 | 50.24 | 726,289 | -0.37(-0.73%) |
Jun 13, 2006 | 51.48 | 51.63 | 50.55 | 50.61 | 575,814 | -0.95(-1.84%) |
Jun 12, 2006 | 52.56 | 52.61 | 51.40 | 51.56 | 676,208 | -0.91(-1.74%) |
Jun 09, 2006 | 52.98 | 53.24 | 52.10 | 52.47 | 623,345 | -0.38(-0.72%) |
Jun 08, 2006 | 53.44 | 53.48 | 52.39 | 52.85 | 776,370 | -0.59(-1.10%) |
Jun 07, 2006 | 52.75 | 53.72 | 52.68 | 53.44 | 796,194 | +0.84(+1.59%) |
Jun 06, 2006 | 52.83 | 52.96 | 51.88 | 52.60 | 890,095 | -0.10(-0.20%) |
Jun 05, 2006 | 53.15 | 53.70 | 52.65 | 52.71 | 910,267 | -0.62(-1.16%) |
Jun 02, 2006 | 53.18 | 53.69 | 52.82 | 53.33 | 800,483 | +0.33(+0.62%) |
Jun 01, 2006 | 52.71 | 53.09 | 52.44 | 53.00 | 809,641 | +0.28(+0.52%) |
May 31, 2006 | 52.13 | 52.72 | 52.03 | 52.72 | 825,523 | +0.78(+1.51%) |
May 30, 2006 | 52.27 | 52.77 | 51.58 | 51.94 | 938,669 | -0.68(-1.29%) |
May 26, 2006 | 52.60 | 52.63 | 52.01 | 52.62 | 814,974 | +0.03(+0.05%) |
May 25, 2006 | 52.86 | 53.13 | 52.37 | 52.59 | 674,817 | -0.06(-0.11%) |
May 24, 2006 | 51.60 | 52.96 | 51.29 | 52.65 | 1,290,743 | +1.05(+2.04%) |
May 23, 2006 | 52.39 | 52.39 | 51.59 | 51.60 | 546,253 | -0.57(-1.09%) |
May 22, 2006 | 51.20 | 52.41 | 51.20 | 52.17 | 964,289 | +0.75(+1.46%) |
May 19, 2006 | 51.77 | 52.14 | 51.31 | 51.42 | 925,917 | -0.34(-0.67%) |
May 18, 2006 | 53.65 | 53.66 | 51.74 | 51.76 | 1,168,323 | -1.85(-3.44%) |
May 17, 2006 | 53.71 | 53.91 | 53.09 | 53.61 | 691,511 | -0.21(-0.38%) |
May 16, 2006 | 53.58 | 53.98 | 53.41 | 53.82 | 380,012 | +0.24(+0.45%) |
May 15, 2006 | 53.77 | 54.29 | 53.25 | 53.58 | 449,685 | -0.20(-0.37%) |
May 12, 2006 | 53.43 | 54.23 | 53.36 | 53.77 | 504,750 | +0.17(+0.32%) |
May 11, 2006 | 54.69 | 55.12 | 53.40 | 53.60 | 641,893 | -1.29(-2.36%) |
May 10, 2006 | 54.57 | 55.06 | 54.40 | 54.90 | 284,139 | +0.33(+0.60%) |
May 09, 2006 | 54.97 | 55.49 | 54.47 | 54.57 | 430,325 | -0.36(-0.66%) |
May 08, 2006 | 55.49 | 55.80 | 54.86 | 54.93 | 412,240 | -0.56(-1.01%) |
May 05, 2006 | 55.12 | 55.59 | 55.08 | 55.49 | 455,017 | +0.58(+1.05%) |
May 04, 2006 | 54.30 | 55.16 | 54.23 | 54.91 | 626,823 | +0.58(+1.06%) |
May 03, 2006 | 54.49 | 54.84 | 54.19 | 54.34 | 778,109 | -0.07(-0.13%) |
May 02, 2006 | 54.34 | 54.80 | 54.13 | 54.40 | 717,131 | -0.07(-0.13%) |