Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.82 | 51.20 | 50.61 | 51.15 | 85,900 | +1.05(+2.10%) |
Jul 28, 2006 | 50.00 | 50.18 | 49.80 | 50.10 | 91,200 | +0.12(+0.24%) |
Jul 27, 2006 | 49.99 | 50.17 | 49.80 | 49.98 | 47,800 | +0.34(+0.68%) |
Jul 26, 2006 | 1000 | 49.78 | 49.45 | 49.64 | 178,600 | +0.07(+0.14%) |
Jul 25, 2006 | 50.07 | 50.08 | 49.50 | 49.57 | 229,100 | -0.08(-0.16%) |
Jul 24, 2006 | 49.19 | 49.66 | 48.87 | 49.65 | 107,500 | +0.56(+1.14%) |
Jul 21, 2006 | 49.39 | 49.45 | 48.70 | 49.09 | 125,800 | -0.24(-0.49%) |
Jul 20, 2006 | 49.80 | 49.91 | 49.25 | 49.33 | 191,300 | -0.57(-1.14%) |
Jul 19, 2006 | 49.25 | 49.92 | 49.20 | 49.90 | 75,200 | +0.30(+0.60%) |
Jul 18, 2006 | 50.47 | 50.62 | 49.50 | 49.60 | 110,800 | -0.95(-1.88%) |
Jul 17, 2006 | 51.04 | 51.20 | 50.39 | 50.55 | 194,700 | -1.15(-2.22%) |
Jul 14, 2006 | 51.75 | 51.87 | 51.70 | 51.70 | 50,000 | +0.10(+0.19%) |
Jul 13, 2006 | 51.19 | 51.60 | 51.08 | 51.60 | 58,800 | +0.25(+0.49%) |
Jul 12, 2006 | 51.34 | 51.40 | 50.86 | 51.35 | 62,300 | +0.39(+0.77%) |
Jul 11, 2006 | 50.82 | 51.00 | 50.82 | 50.96 | 32,700 | +0.63(+1.25%) |
Jul 10, 2006 | 50.09 | 50.38 | 50.00 | 50.33 | 72,800 | +0.06(+0.12%) |
Jul 07, 2006 | 50.60 | 50.70 | 50.20 | 50.27 | 337,400 | -0.65(-1.28%) |
Jul 06, 2006 | 50.13 | 50.95 | 50.13 | 50.92 | 108,700 | +0.72(+1.43%) |
Jul 05, 2006 | 50.19 | 50.20 | 50.00 | 50.20 | 61,600 | +0.13(+0.26%) |
Jul 03, 2006 | 49.95 | 50.07 | 49.95 | 50.07 | 30,400 | +0.21(+0.42%) |
Jun 30, 2006 | 49.55 | 49.86 | 49.46 | 49.86 | 115,300 | +0.75(+1.53%) |
Jun 29, 2006 | 48.70 | 49.11 | 48.70 | 49.11 | 73,200 | +0.77(+1.59%) |
Jun 28, 2006 | 48.32 | 48.41 | 48.20 | 48.34 | 39,400 | +0.17(+0.35%) |
Jun 27, 2006 | 48.19 | 48.42 | 48.10 | 48.17 | 21,300 | -0.04(-0.08%) |
Jun 26, 2006 | 47.77 | 48.21 | 47.68 | 48.21 | 20,000 | +0.26(+0.54%) |
Jun 23, 2006 | 47.68 | 47.97 | 47.68 | 47.95 | 57,400 | -0.15(-0.31%) |
Jun 22, 2006 | 48.27 | 48.30 | 48.00 | 48.10 | 79,900 | -0.19(-0.39%) |
Jun 21, 2006 | 47.76 | 48.32 | 47.76 | 48.29 | 51,400 | +0.41(+0.86%) |
Jun 20, 2006 | 47.77 | 48.04 | 47.77 | 47.88 | 129,000 | +0.02(+0.04%) |
Jun 19, 2006 | 48.13 | 48.17 | 47.82 | 47.86 | 78,700 | -0.94(-1.93%) |
Jun 16, 2006 | 48.47 | 48.80 | 48.47 | 48.80 | 18,700 | +0.17(+0.35%) |
Jun 15, 2006 | 47.68 | 48.72 | 47.68 | 48.63 | 110,400 | +1.18(+2.49%) |
Jun 14, 2006 | 47.50 | 47.74 | 47.43 | 47.45 | 36,200 | +0.07(+0.15%) |
Jun 13, 2006 | 47.78 | 48.00 | 47.30 | 47.38 | 68,900 | -1.42(-2.91%) |
Jun 12, 2006 | 49.19 | 49.21 | 48.78 | 48.80 | 54,000 | -0.05(-0.10%) |
Jun 09, 2006 | 49.45 | 49.62 | 48.85 | 48.85 | 41,200 | -0.40(-0.81%) |
Jun 08, 2006 | 49.27 | 49.38 | 48.93 | 49.25 | 100,600 | -0.95(-1.89%) |