Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 53.30 | 53.99 | 53.16 | 53.59 | 1,318,251 | +0.29(+0.55%) |
Jul 28, 2006 | 52.69 | 53.39 | 52.25 | 53.30 | 1,212,113 | +0.62(+1.17%) |
Jul 27, 2006 | 53.58 | 53.74 | 52.43 | 52.69 | 1,352,629 | -0.70(-1.31%) |
Jul 26, 2006 | 53.74 | 53.78 | 53.16 | 53.39 | 1,476,076 | -0.19(-0.36%) |
Jul 25, 2006 | 53.66 | 53.67 | 52.55 | 53.58 | 1,634,862 | +1.08(+2.06%) |
Jul 24, 2006 | 51.71 | 52.62 | 51.79 | 52.50 | 748,495 | +0.79(+1.53%) |
Jul 21, 2006 | 52.04 | 52.06 | 51.52 | 51.70 | 698,371 | -0.31(-0.59%) |
Jul 20, 2006 | 52.00 | 52.56 | 51.95 | 52.01 | 714,117 | -0.02(-0.03%) |
Jul 19, 2006 | 51.71 | 52.59 | 51.71 | 52.03 | 860,523 | +0.50(+0.97%) |
Jul 18, 2006 | 51.70 | 51.79 | 51.30 | 51.53 | 1,582,454 | -0.07(-0.13%) |
Jul 17, 2006 | 51.58 | 52.19 | 51.52 | 51.60 | 486,335 | -0.16(-0.31%) |
Jul 14, 2006 | 51.84 | 51.91 | 51.24 | 51.75 | 843,695 | +0.07(+0.13%) |
Jul 13, 2006 | 52.41 | 53.01 | 51.56 | 51.69 | 1,282,070 | -0.70(-1.33%) |
Jul 12, 2006 | 52.28 | 52.79 | 52.15 | 52.39 | 1,269,209 | +0.15(+0.29%) |
Jul 11, 2006 | 51.75 | 52.32 | 51.66 | 52.24 | 495,711 | +0.41(+0.79%) |
Jul 10, 2006 | 51.75 | 51.93 | 51.68 | 51.83 | 538,022 | +0.20(+0.39%) |
Jul 07, 2006 | 51.87 | 52.12 | 51.58 | 51.63 | 664,715 | -0.35(-0.67%) |
Jul 06, 2006 | 51.54 | 51.98 | 51.54 | 51.98 | 1,169,321 | +0.40(+0.77%) |
Jul 05, 2006 | 51.61 | 51.73 | 51.25 | 51.58 | 1,242,764 | -0.16(-0.31%) |
Jul 03, 2006 | 51.79 | 51.87 | 51.40 | 51.74 | 360,124 | -0.03(-0.06%) |
Jun 30, 2006 | 51.50 | 52.00 | 51.43 | 51.77 | 1,918,899 | +0.36(+0.70%) |
Jun 29, 2006 | 51.03 | 51.46 | 50.98 | 51.41 | 1,108,619 | +0.57(+1.13%) |
Jun 28, 2006 | 51.00 | 51.33 | 50.42 | 50.84 | 1,191,679 | -0.10(-0.20%) |
Jun 27, 2006 | 51.04 | 51.31 | 50.91 | 50.94 | 1,364,529 | -0.17(-0.33%) |
Jun 26, 2006 | 51.12 | 51.21 | 50.75 | 51.11 | 1,377,631 | +0.12(+0.23%) |
Jun 23, 2006 | 51.42 | 51.42 | 50.89 | 50.99 | 1,166,917 | -0.42(-0.83%) |
Jun 22, 2006 | 52.33 | 52.34 | 51.29 | 51.41 | 1,662,508 | -0.83(-1.59%) |
Jun 21, 2006 | 51.46 | 52.40 | 51.46 | 52.25 | 1,841,489 | +0.86(+1.67%) |
Jun 20, 2006 | 51.01 | 51.44 | 50.54 | 51.39 | 1,177,855 | +0.37(+0.73%) |
Jun 19, 2006 | 51.16 | 51.28 | 50.88 | 51.01 | 694,164 | +0.02(+0.05%) |
Jun 16, 2006 | 51.20 | 51.57 | 50.76 | 50.99 | 888,290 | -0.16(-0.31%) |
Jun 15, 2006 | 51.16 | 51.34 | 50.76 | 51.15 | 1,170,884 | -0.01(-0.02%) |
Jun 14, 2006 | 50.08 | 51.21 | 50.00 | 51.16 | 1,307,072 | +0.92(+1.82%) |
Jun 13, 2006 | 50.12 | 50.67 | 50.00 | 50.24 | 2,872,699 | +0.22(+0.45%) |
Jun 12, 2006 | 50.71 | 50.87 | 49.93 | 50.02 | 824,342 | -0.62(-1.22%) |
Jun 09, 2006 | 51.12 | 51.25 | 50.62 | 50.63 | 1,293,489 | -0.37(-0.72%) |
Jun 08, 2006 | 50.30 | 51.07 | 50.12 | 51.00 | 1,570,073 | +0.91(+1.81%) |
Jun 07, 2006 | 49.88 | 50.37 | 49.82 | 50.09 | 775,180 | +0.37(+0.75%) |
Jun 06, 2006 | 48.92 | 49.72 | 48.92 | 49.72 | 816,770 | +0.41(+0.83%) |
Jun 05, 2006 | 49.72 | 49.73 | 49.13 | 49.31 | 822,419 | -0.55(-1.10%) |
Jun 02, 2006 | 49.74 | 50.01 | 49.62 | 49.86 | 751,981 | +0.03(+0.07%) |
Jun 01, 2006 | 49.42 | 49.92 | 49.37 | 49.82 | 941,779 | +0.44(+0.89%) |
May 31, 2006 | 49.13 | 49.61 | 49.07 | 49.38 | 1,207,064 | +0.42(+0.85%) |
May 30, 2006 | 48.96 | 49.31 | 48.93 | 48.97 | 426,836 | -0.14(-0.29%) |
May 26, 2006 | 49.09 | 49.32 | 48.94 | 49.11 | 312,404 | -0.09(-0.19%) |
May 25, 2006 | 48.83 | 49.25 | 48.66 | 49.20 | 769,050 | +0.48(+0.99%) |
May 24, 2006 | 48.82 | 48.89 | 48.29 | 48.72 | 1,331,714 | -0.09(-0.19%) |
May 23, 2006 | 49.48 | 49.57 | 48.81 | 48.81 | 987,576 | -0.76(-1.53%) |
May 22, 2006 | 49.04 | 49.73 | 48.96 | 49.57 | 695,126 | +0.24(+0.49%) |
May 19, 2006 | 49.62 | 49.63 | 49.08 | 49.33 | 1,144,439 | -0.19(-0.39%) |
May 18, 2006 | 49.72 | 50.00 | 49.49 | 49.52 | 1,084,459 | -0.21(-0.42%) |
May 17, 2006 | 49.39 | 50.22 | 49.17 | 49.72 | 2,276,859 | +0.33(+0.67%) |
May 16, 2006 | 48.98 | 49.56 | 48.93 | 49.39 | 1,100,085 | +0.38(+0.78%) |
May 15, 2006 | 48.75 | 49.13 | 48.63 | 49.01 | 602,570 | +0.32(+0.67%) |
May 12, 2006 | 48.96 | 48.96 | 48.56 | 48.68 | 568,193 | +0.07(+0.14%) |
May 11, 2006 | 48.62 | 48.98 | 48.44 | 48.62 | 738,999 | -0.01(-0.02%) |
May 10, 2006 | 48.50 | 49.00 | 48.46 | 48.63 | 758,352 | -0.01(-0.02%) |
May 09, 2006 | 48.30 | 48.83 | 48.21 | 48.63 | 934,687 | +0.47(+0.98%) |
May 08, 2006 | 48.19 | 48.43 | 48.12 | 48.16 | 467,343 | +0.12(+0.26%) |
May 05, 2006 | 47.88 | 48.25 | 47.84 | 48.04 | 758,712 | +0.34(+0.72%) |
May 04, 2006 | 47.30 | 47.96 | 47.30 | 47.69 | 770,252 | +0.39(+0.83%) |
May 03, 2006 | 47.57 | 47.64 | 47.09 | 47.30 | 685,149 | -0.26(-0.54%) |
May 02, 2006 | 47.28 | 47.75 | 47.04 | 47.56 | 843,334 | +0.45(+0.95%) |