Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 54.13 | 54.21 | 53.95 | 54.12 | 1,005,817 | -0.10(-0.19%) |
Jul 28, 2006 | 53.82 | 54.30 | 53.71 | 54.22 | 760,159 | +0.60(+1.12%) |
Jul 27, 2006 | 54.02 | 54.16 | 53.50 | 53.62 | 2,468,034 | -0.14(-0.27%) |
Jul 26, 2006 | 53.55 | 54.00 | 53.45 | 53.76 | 1,260,170 | +0.17(+0.32%) |
Jul 25, 2006 | 53.26 | 53.78 | 53.16 | 53.59 | 1,364,643 | +0.39(+0.74%) |
Jul 24, 2006 | 52.71 | 53.33 | 52.58 | 53.20 | 1,749,140 | +0.77(+1.46%) |
Jul 21, 2006 | 52.87 | 52.87 | 52.31 | 52.43 | 792,316 | -0.23(-0.44%) |
Jul 20, 2006 | 53.13 | 53.18 | 52.66 | 52.66 | 1,343,390 | -0.43(-0.82%) |
Jul 19, 2006 | 52.32 | 53.13 | 52.30 | 53.10 | 898,721 | +0.99(+1.91%) |
Jul 18, 2006 | 52.13 | 52.20 | 51.63 | 52.10 | 826,542 | +0.34(+0.66%) |
Jul 17, 2006 | 52.08 | 52.13 | 51.76 | 51.76 | 1,391,831 | -0.25(-0.47%) |
Jul 14, 2006 | 52.17 | 52.28 | 51.68 | 52.01 | 821,712 | -0.13(-0.25%) |
Jul 13, 2006 | 52.83 | 52.84 | 52.14 | 52.14 | 960,688 | -0.75(-1.41%) |
Jul 12, 2006 | 53.45 | 53.46 | 52.82 | 52.89 | 923,977 | -0.47(-0.88%) |
Jul 11, 2006 | 53.21 | 53.43 | 52.89 | 53.36 | 1,091,383 | +0.07(+0.14%) |
Jul 10, 2006 | 53.26 | 53.44 | 53.10 | 53.29 | 755,605 | +0.24(+0.45%) |
Jul 07, 2006 | 53.24 | 53.44 | 52.94 | 53.05 | 1,675,994 | -0.22(-0.42%) |
Jul 06, 2006 | 53.13 | 53.39 | 53.13 | 53.27 | 1,061,021 | +0.22(+0.42%) |
Jul 05, 2006 | 53.13 | 53.21 | 52.81 | 53.05 | 1,644,666 | -0.26(-0.49%) |
Jul 03, 2006 | 53.08 | 53.37 | 52.97 | 53.31 | 810,395 | +0.33(+0.62%) |
Jun 30, 2006 | 53.03 | 53.10 | 52.35 | 52.98 | 1,021,274 | +0.11(+0.21%) |
Jun 29, 2006 | 52.16 | 52.90 | 52.15 | 52.87 | 1,089,727 | +0.97(+1.87%) |
Jun 28, 2006 | 51.68 | 51.90 | 51.52 | 51.90 | 3,963,650 | +0.36(+0.69%) |
Jun 27, 2006 | 51.88 | 51.96 | 51.45 | 51.55 | 2,902,766 | -0.25(-0.48%) |
Jun 26, 2006 | 51.55 | 51.84 | 51.52 | 51.79 | 570,809 | +0.28(+0.55%) |
Jun 23, 2006 | 51.50 | 51.79 | 51.31 | 51.51 | 1,935,729 | +0.00(+0.00%) |
Jun 22, 2006 | 51.58 | 51.66 | 51.31 | 51.51 | 559,492 | -0.38(-0.73%) |
Jun 21, 2006 | 51.58 | 52.18 | 51.50 | 51.89 | 924,115 | +0.38(+0.75%) |
Jun 20, 2006 | 51.37 | 51.83 | 51.37 | 51.50 | 440,390 | +0.15(+0.30%) |
Jun 19, 2006 | 52.15 | 52.16 | 51.32 | 51.35 | 1,284,322 | -0.60(-1.16%) |
Jun 16, 2006 | 52.05 | 52.16 | 51.71 | 51.95 | 1,438,341 | -0.23(-0.44%) |
Jun 15, 2006 | 51.24 | 52.30 | 51.21 | 52.18 | 1,416,673 | +1.17(+2.30%) |
Jun 14, 2006 | 51.00 | 51.10 | 50.53 | 51.01 | 892,787 | +0.13(+0.26%) |
Jun 13, 2006 | 51.45 | 51.87 | 50.81 | 50.88 | 1,020,446 | -0.72(-1.39%) |
Jun 12, 2006 | 52.41 | 52.41 | 51.60 | 51.60 | 1,432,820 | -0.54(-1.03%) |
Jun 09, 2006 | 52.50 | 52.65 | 52.09 | 52.13 | 490,211 | -0.15(-0.29%) |
Jun 08, 2006 | 52.24 | 52.53 | 51.45 | 52.29 | 924,391 | -0.04(-0.07%) |
Jun 07, 2006 | 52.71 | 53.01 | 52.32 | 52.32 | 925,219 | -0.35(-0.66%) |
Jun 06, 2006 | 52.96 | 53.00 | 52.25 | 52.67 | 938,192 | -0.19(-0.36%) |
Jun 05, 2006 | 53.63 | 53.63 | 52.72 | 52.86 | 1,023,068 | -0.80(-1.49%) |
Jun 02, 2006 | 53.58 | 53.73 | 53.29 | 53.66 | 974,351 | +0.25(+0.47%) |
Jun 01, 2006 | 52.79 | 53.45 | 52.75 | 53.40 | 1,268,864 | +0.54(+1.01%) |
May 31, 2006 | 52.50 | 52.87 | 52.31 | 52.87 | 856,628 | +0.62(+1.19%) |
May 30, 2006 | 52.90 | 52.97 | 52.24 | 52.24 | 806,807 | -0.80(-1.50%) |
May 26, 2006 | 52.86 | 53.13 | 52.74 | 53.04 | 852,902 | +0.25(+0.48%) |
May 25, 2006 | 52.31 | 52.79 | 52.27 | 52.79 | 867,945 | +0.70(+1.34%) |
May 24, 2006 | 52.08 | 52.43 | 51.57 | 52.09 | 748,704 | +0.21(+0.40%) |
May 23, 2006 | 52.64 | 52.85 | 51.85 | 51.88 | 878,986 | -0.39(-0.75%) |
May 22, 2006 | 52.39 | 52.66 | 51.89 | 52.27 | 939,848 | -0.21(-0.40%) |
May 19, 2006 | 52.46 | 52.76 | 52.08 | 52.48 | 665,484 | +0.25(+0.47%) |
May 18, 2006 | 52.71 | 52.84 | 52.10 | 52.24 | 697,365 | -0.24(-0.46%) |
May 17, 2006 | 53.36 | 53.43 | 52.43 | 52.47 | 895,685 | -1.06(-1.98%) |
May 16, 2006 | 53.73 | 53.81 | 53.35 | 53.53 | 525,404 | -0.07(-0.14%) |
May 15, 2006 | 53.37 | 53.71 | 53.24 | 53.60 | 1,905,091 | +0.05(+0.09%) |
May 12, 2006 | 54.16 | 54.16 | 53.50 | 53.55 | 889,889 | -0.72(-1.32%) |
May 11, 2006 | 55.00 | 55.00 | 54.14 | 54.27 | 616,353 | -0.59(-1.07%) |
May 10, 2006 | 54.82 | 54.97 | 54.66 | 54.86 | 641,332 | +0.01(+0.01%) |
May 09, 2006 | 54.77 | 54.92 | 54.71 | 54.85 | 386,428 | +0.15(+0.27%) |
May 08, 2006 | 54.78 | 54.87 | 54.68 | 54.71 | 502,080 | -0.04(-0.07%) |
May 05, 2006 | 54.51 | 54.90 | 54.49 | 54.74 | 552,454 | +0.47(+0.87%) |
May 04, 2006 | 54.27 | 54.42 | 54.13 | 54.27 | 522,092 | +0.16(+0.29%) |
May 03, 2006 | 54.31 | 54.38 | 53.95 | 54.11 | 579,504 | -0.16(-0.29%) |
May 02, 2006 | 54.13 | 54.34 | 54.02 | 54.27 | 729,245 | +0.38(+0.71%) |