Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 49.80 | 52.90 | 49.57 | 52.50 | 1,215,900 | +2.37(+4.73%) |
Jul 28, 2006 | 51.05 | 52.38 | 49.79 | 50.13 | 532,600 | -0.81(-1.59%) |
Jul 27, 2006 | 52.35 | 52.90 | 50.33 | 50.94 | 296,800 | -1.41(-2.69%) |
Jul 26, 2006 | 52.50 | 52.75 | 51.57 | 52.35 | 356,200 | -0.40(-0.76%) |
Jul 25, 2006 | 50.35 | 53.47 | 50.35 | 52.75 | 423,400 | +2.15(+4.25%) |
Jul 24, 2006 | 49.38 | 51.67 | 49.38 | 50.60 | 365,800 | +1.23(+2.49%) |
Jul 21, 2006 | 51.13 | 51.20 | 48.70 | 49.37 | 661,900 | -1.76(-3.44%) |
Jul 20, 2006 | 53.96 | 53.97 | 50.15 | 51.13 | 812,700 | -2.83(-5.24%) |
Jul 19, 2006 | 53.90 | 55.40 | 53.15 | 53.96 | 319,000 | +0.06(+0.11%) |
Jul 18, 2006 | 56.00 | 56.49 | 53.00 | 53.90 | 575,300 | -1.60(-2.88%) |
Jul 17, 2006 | 54.00 | 55.95 | 53.80 | 55.50 | 258,800 | +1.39(+2.57%) |
Jul 14, 2006 | 55.01 | 55.16 | 53.21 | 54.11 | 202,600 | -0.90(-1.64%) |
Jul 13, 2006 | 54.00 | 55.45 | 52.50 | 55.01 | 453,500 | +0.71(+1.31%) |
Jul 12, 2006 | 54.80 | 55.35 | 54.01 | 54.30 | 133,200 | -0.88(-1.59%) |
Jul 11, 2006 | 53.70 | 55.42 | 51.93 | 55.18 | 454,600 | +1.59(+2.97%) |
Jul 10, 2006 | 56.01 | 56.38 | 52.80 | 53.59 | 573,400 | -2.41(-4.30%) |
Jul 07, 2006 | 59.16 | 59.16 | 55.79 | 56.00 | 525,500 | -3.06(-5.18%) |
Jul 06, 2006 | 59.36 | 59.80 | 58.40 | 59.06 | 329,100 | -0.29(-0.49%) |
Jul 05, 2006 | 60.39 | 60.65 | 58.64 | 59.35 | 416,400 | -1.04(-1.72%) |
Jul 03, 2006 | 61.25 | 61.25 | 59.90 | 60.39 | 108,800 | -0.56(-0.92%) |
Jun 30, 2006 | 61.45 | 62.50 | 60.02 | 60.95 | 287,600 | +0.10(+0.16%) |
Jun 29, 2006 | 60.10 | 61.38 | 59.25 | 60.85 | 440,300 | +0.90(+1.50%) |
Jun 28, 2006 | 61.80 | 62.00 | 59.69 | 59.95 | 262,300 | -1.85(-2.99%) |
Jun 27, 2006 | 62.60 | 63.50 | 61.45 | 61.80 | 221,000 | -0.95(-1.51%) |
Jun 26, 2006 | 61.99 | 62.84 | 61.76 | 62.75 | 83,800 | +0.85(+1.37%) |
Jun 23, 2006 | 62.91 | 62.91 | 61.31 | 61.90 | 230,400 | -0.95(-1.51%) |
Jun 22, 2006 | 62.54 | 63.60 | 62.15 | 62.85 | 278,100 | -0.15(-0.24%) |
Jun 21, 2006 | 60.75 | 63.89 | 60.75 | 63.00 | 292,300 | +2.33(+3.84%) |
Jun 20, 2006 | 60.75 | 61.87 | 60.67 | 60.67 | 127,700 | -0.31(-0.51%) |
Jun 19, 2006 | 61.90 | 61.91 | 60.68 | 60.98 | 203,400 | -0.78(-1.26%) |
Jun 16, 2006 | 62.47 | 62.47 | 61.31 | 61.76 | 412,100 | -0.12(-0.19%) |
Jun 15, 2006 | 58.80 | 62.23 | 58.80 | 61.88 | 717,700 | +3.73(+6.41%) |
Jun 14, 2006 | 56.15 | 58.28 | 56.15 | 58.15 | 212,700 | +2.00(+3.56%) |
Jun 13, 2006 | 56.90 | 57.46 | 56.15 | 56.15 | 251,800 | -0.95(-1.66%) |
Jun 12, 2006 | 56.48 | 57.65 | 55.50 | 57.10 | 249,400 | +0.85(+1.51%) |
Jun 09, 2006 | 57.29 | 58.45 | 56.25 | 56.25 | 171,500 | -1.04(-1.82%) |
Jun 08, 2006 | 58.09 | 58.10 | 55.06 | 57.29 | 424,100 | -1.32(-2.25%) |
Jun 07, 2006 | 58.25 | 59.95 | 58.10 | 58.61 | 261,100 | +0.45(+0.77%) |
Jun 06, 2006 | 58.90 | 58.91 | 57.36 | 58.16 | 237,700 | -0.74(-1.26%) |
Jun 05, 2006 | 60.57 | 60.57 | 58.86 | 58.90 | 162,400 | -1.67(-2.76%) |
Jun 02, 2006 | 60.20 | 60.73 | 59.33 | 60.57 | 294,000 | +0.57(+0.95%) |
Jun 01, 2006 | 58.00 | 60.00 | 58.00 | 60.00 | 240,600 | +2.23(+3.86%) |
May 31, 2006 | 58.09 | 58.80 | 56.71 | 57.77 | 465,700 | -0.32(-0.55%) |
May 30, 2006 | 61.01 | 61.01 | 57.70 | 58.09 | 426,400 | -2.80(-4.60%) |
May 26, 2006 | 61.15 | 61.47 | 60.80 | 60.89 | 95,700 | -0.36(-0.59%) |
May 25, 2006 | 60.50 | 62.00 | 60.50 | 61.25 | 271,400 | +1.10(+1.83%) |
May 24, 2006 | 60.76 | 61.00 | 59.55 | 60.15 | 370,700 | -0.61(-1.00%) |
May 23, 2006 | 61.00 | 62.49 | 60.75 | 60.76 | 391,000 | -0.06(-0.10%) |
May 22, 2006 | 61.65 | 62.10 | 59.41 | 60.82 | 593,400 | -1.01(-1.63%) |
May 19, 2006 | 62.20 | 63.28 | 61.28 | 61.83 | 2,260,400 | -0.86(-1.37%) |
May 18, 2006 | 64.90 | 65.60 | 62.64 | 62.69 | 890,100 | -1.47(-2.29%) |
May 17, 2006 | 63.90 | 64.80 | 63.40 | 64.16 | 257,000 | +0.26(+0.41%) |
May 16, 2006 | 62.20 | 65.38 | 62.20 | 63.90 | 456,600 | +1.75(+2.82%) |
May 15, 2006 | 63.27 | 63.50 | 61.28 | 62.15 | 376,900 | -1.12(-1.77%) |
May 12, 2006 | 64.20 | 64.37 | 63.21 | 63.27 | 268,400 | -0.93(-1.45%) |
May 11, 2006 | 64.60 | 65.70 | 63.91 | 64.20 | 322,700 | -0.65(-1.00%) |
May 10, 2006 | 67.05 | 67.05 | 64.51 | 64.85 | 518,900 | -2.20(-3.28%) |
May 09, 2006 | 65.35 | 67.77 | 62.27 | 67.05 | 2,515,400 | +7.78(+13.13%) |
May 08, 2006 | 57.26 | 59.59 | 57.10 | 59.27 | 789,900 | +2.37(+4.17%) |
May 05, 2006 | 55.50 | 57.00 | 55.40 | 56.90 | 163,800 | +1.29(+2.32%) |
May 04, 2006 | 55.26 | 56.19 | 54.90 | 55.61 | 194,200 | +0.60(+1.09%) |
May 03, 2006 | 54.55 | 55.20 | 54.54 | 55.01 | 204,800 | +0.45(+0.82%) |
May 02, 2006 | 53.00 | 55.45 | 52.51 | 54.56 | 680,100 | +2.91(+5.63%) |