Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 56.16 | 56.91 | 55.77 | 56.58 | 61,059 | +1.00(+1.80%) |
Jul 28, 2006 | 55.46 | 55.68 | 54.76 | 55.57 | 61,209 | -0.04(-0.07%) |
Jul 27, 2006 | 56.70 | 56.72 | 55.61 | 55.61 | 54,774 | -0.39(-0.70%) |
Jul 26, 2006 | 54.95 | 56.37 | 54.67 | 56.01 | 51,631 | +0.98(+1.78%) |
Jul 25, 2006 | 54.32 | 55.05 | 54.20 | 55.03 | 43,549 | +1.14(+2.12%) |
Jul 24, 2006 | 52.77 | 54.00 | 52.70 | 53.88 | 61,807 | +1.52(+2.90%) |
Jul 21, 2006 | 53.34 | 53.34 | 52.31 | 52.37 | 59,712 | -0.83(-1.56%) |
Jul 20, 2006 | 54.74 | 54.74 | 53.20 | 53.20 | 25,890 | -1.29(-2.37%) |
Jul 19, 2006 | 54.13 | 54.75 | 53.64 | 54.48 | 49,536 | +0.53(+0.98%) |
Jul 18, 2006 | 54.43 | 54.48 | 53.16 | 53.96 | 55,073 | +0.07(+0.12%) |
Jul 17, 2006 | 54.97 | 55.15 | 53.58 | 53.89 | 95,480 | -1.60(-2.89%) |
Jul 14, 2006 | 55.17 | 55.57 | 54.57 | 55.49 | 61,209 | +0.55(+1.00%) |
Jul 13, 2006 | 55.51 | 55.71 | 54.89 | 54.95 | 76,773 | -0.57(-1.03%) |
Jul 12, 2006 | 55.87 | 56.10 | 55.27 | 55.52 | 67,345 | -0.15(-0.26%) |
Jul 11, 2006 | 55.19 | 55.81 | 54.88 | 55.67 | 69,440 | +0.92(+1.68%) |
Jul 10, 2006 | 54.89 | 55.38 | 54.50 | 54.75 | 60,460 | +0.12(+0.22%) |
Jul 07, 2006 | 55.93 | 56.03 | 54.47 | 54.63 | 84,106 | -0.79(-1.42%) |
Jul 06, 2006 | 55.74 | 56.05 | 55.29 | 55.41 | 32,924 | -0.23(-0.42%) |
Jul 05, 2006 | 55.01 | 55.75 | 54.48 | 55.65 | 222,388 | +0.22(+0.40%) |
Jul 03, 2006 | 55.26 | 55.58 | 54.95 | 55.43 | 45,495 | +0.63(+1.16%) |
Jun 30, 2006 | 54.99 | 55.05 | 54.46 | 54.79 | 55,222 | +0.27(+0.49%) |
Jun 29, 2006 | 53.52 | 54.63 | 53.52 | 54.53 | 63,304 | +1.56(+2.95%) |
Jun 28, 2006 | 52.15 | 53.03 | 52.15 | 52.96 | 70,787 | +0.92(+1.76%) |
Jun 27, 2006 | 52.52 | 52.81 | 52.05 | 52.05 | 43,400 | +0.14(+0.27%) |
Jun 26, 2006 | 51.35 | 52.00 | 51.06 | 51.91 | 40,856 | +0.55(+1.08%) |
Jun 23, 2006 | 51.25 | 51.68 | 51.12 | 51.35 | 58,665 | +1.00(+1.99%) |
Jun 22, 2006 | 50.06 | 50.50 | 49.72 | 50.35 | 25,591 | +0.29(+0.57%) |
Jun 21, 2006 | 48.86 | 50.62 | 48.86 | 50.06 | 52,978 | +1.08(+2.21%) |
Jun 20, 2006 | 49.45 | 50.12 | 48.91 | 48.98 | 67,195 | -0.47(-0.95%) |
Jun 19, 2006 | 50.70 | 50.70 | 49.24 | 49.45 | 61,209 | -1.62(-3.17%) |
Jun 16, 2006 | 51.59 | 51.59 | 50.32 | 51.06 | 58,216 | -0.37(-0.73%) |
Jun 15, 2006 | 50.17 | 51.66 | 49.99 | 51.44 | 180,035 | +2.17(+4.41%) |
Jun 14, 2006 | 48.04 | 49.35 | 48.04 | 49.27 | 64,052 | +1.16(+2.40%) |
Jun 13, 2006 | 48.98 | 49.73 | 47.96 | 48.11 | 144,866 | -1.52(-3.07%) |
Jun 12, 2006 | 51.05 | 51.22 | 49.58 | 49.63 | 81,712 | -1.30(-2.56%) |
Jun 09, 2006 | 51.44 | 51.72 | 50.45 | 50.94 | 34,420 | -0.34(-0.66%) |
Jun 08, 2006 | 50.42 | 51.28 | 49.17 | 51.28 | 133,792 | +0.18(+0.35%) |
Jun 07, 2006 | 52.79 | 52.79 | 51.05 | 51.10 | 48,488 | -1.75(-3.31%) |
Jun 06, 2006 | 52.92 | 53.30 | 52.39 | 52.85 | 49,985 | -0.20(-0.38%) |
Jun 05, 2006 | 54.93 | 55.17 | 52.93 | 53.05 | 91,888 | -1.70(-3.10%) |
Jun 02, 2006 | 54.44 | 54.88 | 53.97 | 54.75 | 54,325 | +0.77(+1.42%) |
Jun 01, 2006 | 53.20 | 54.15 | 53.01 | 53.98 | 34,271 | +0.29(+0.55%) |
May 31, 2006 | 52.49 | 53.68 | 52.43 | 53.68 | 73,929 | +1.16(+2.20%) |
May 30, 2006 | 53.82 | 53.98 | 52.45 | 52.53 | 58,814 | -0.81(-1.52%) |
May 26, 2006 | 53.12 | 53.44 | 52.87 | 53.34 | 61,358 | +0.20(+0.38%) |
May 25, 2006 | 52.39 | 53.32 | 51.76 | 53.14 | 61,508 | +1.83(+3.57%) |
May 24, 2006 | 51.46 | 52.30 | 50.38 | 51.30 | 186,770 | -0.63(-1.22%) |
May 23, 2006 | 52.85 | 53.54 | 51.83 | 51.94 | 142,771 | -0.06(-0.12%) |
May 22, 2006 | 51.28 | 52.23 | 50.49 | 52.00 | 89,194 | -0.35(-0.68%) |
May 19, 2006 | 51.79 | 52.69 | 51.04 | 52.35 | 142,621 | +0.25(+0.47%) |
May 18, 2006 | 52.87 | 53.27 | 52.07 | 52.11 | 67,045 | -0.77(-1.45%) |
May 17, 2006 | 54.22 | 54.31 | 52.52 | 52.87 | 102,514 | -1.37(-2.53%) |
May 16, 2006 | 54.18 | 54.90 | 53.76 | 54.24 | 48,338 | +0.21(+0.40%) |
May 15, 2006 | 54.26 | 54.79 | 53.43 | 54.03 | 114,337 | -1.16(-2.11%) |
May 12, 2006 | 55.46 | 56.68 | 55.19 | 55.19 | 121,370 | -1.85(-3.24%) |
May 11, 2006 | 58.22 | 58.29 | 57.04 | 57.04 | 83,058 | -0.76(-1.31%) |
May 10, 2006 | 57.43 | 57.80 | 56.97 | 57.80 | 85,303 | +0.51(+0.90%) |
May 09, 2006 | 56.71 | 57.53 | 56.71 | 57.28 | 46,093 | +0.39(+0.68%) |
May 08, 2006 | 57.06 | 57.06 | 56.10 | 56.90 | 55,821 | -0.13(-0.23%) |
May 05, 2006 | 57.27 | 57.39 | 56.82 | 57.03 | 36,216 | +0.41(+0.72%) |
May 04, 2006 | 56.48 | 56.97 | 55.66 | 56.62 | 78,269 | -0.27(-0.47%) |
May 03, 2006 | 57.49 | 57.49 | 56.35 | 56.89 | 98,473 | -0.71(-1.23%) |
May 02, 2006 | 56.94 | 57.60 | 56.60 | 57.60 | 187,219 | +1.32(+2.35%) |