Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 53.69 | 53.69 | 52.68 | 53.19 | 8,375 | -0.51(-0.95%) |
Jul 28, 2006 | 52.88 | 53.73 | 52.88 | 53.70 | 7,527 | +1.01(+1.92%) |
Jul 27, 2006 | 52.35 | 53.19 | 52.35 | 52.69 | 3,710 | +0.42(+0.81%) |
Jul 26, 2006 | 51.86 | 52.27 | 51.86 | 52.27 | 2,120 | +0.23(+0.44%) |
Jul 25, 2006 | 51.92 | 52.04 | 51.53 | 52.04 | 4,452 | +0.21(+0.40%) |
Jul 24, 2006 | 51.08 | 51.92 | 51.08 | 51.83 | 2,332 | +1.18(+2.33%) |
Jul 21, 2006 | 51.46 | 51.46 | 50.48 | 50.65 | 7,527 | -1.12(-2.17%) |
Jul 20, 2006 | 52.23 | 52.25 | 51.72 | 51.78 | 4,346 | +0.42(+0.83%) |
Jul 19, 2006 | 51.12 | 51.53 | 51.12 | 51.35 | 14,524 | +0.87(+1.72%) |
Jul 18, 2006 | 50.46 | 50.51 | 49.79 | 50.48 | 20,249 | +0.35(+0.70%) |
Jul 17, 2006 | 50.24 | 50.42 | 50.13 | 50.13 | 1,908 | -0.11(-0.23%) |
Jul 14, 2006 | 50.52 | 50.52 | 49.96 | 50.25 | 14,418 | -0.27(-0.54%) |
Jul 13, 2006 | 51.03 | 51.37 | 50.52 | 50.52 | 8,693 | -1.06(-2.05%) |
Jul 12, 2006 | 52.18 | 52.29 | 51.55 | 51.58 | 3,286 | -1.02(-1.94%) |
Jul 11, 2006 | 51.93 | 52.60 | 51.77 | 52.60 | 8,163 | +0.24(+0.45%) |
Jul 10, 2006 | 52.73 | 52.73 | 52.08 | 52.36 | 2,862 | +0.01(+0.02%) |
Jul 07, 2006 | 52.67 | 52.90 | 52.28 | 52.35 | 96,898 | -0.76(-1.44%) |
Jul 06, 2006 | 53.11 | 53.38 | 52.97 | 53.11 | 1,484 | +0.35(+0.66%) |
Jul 05, 2006 | 53.09 | 53.10 | 52.74 | 52.77 | 3,074 | -2.19(-3.98%) |
Jul 03, 2006 | 54.90 | 54.95 | 54.78 | 54.95 | 4,134 | +0.31(+0.57%) |
Jun 30, 2006 | 54.57 | 54.71 | 54.44 | 54.64 | 2,014 | +0.28(+0.52%) |
Jun 29, 2006 | 53.27 | 54.36 | 53.18 | 54.36 | 2,650 | +1.52(+2.87%) |
Jun 28, 2006 | 52.95 | 52.95 | 52.41 | 52.84 | 32,546 | -0.14(-0.27%) |
Jun 27, 2006 | 53.59 | 53.68 | 52.98 | 52.98 | 19,294 | -0.68(-1.27%) |
Jun 26, 2006 | 53.79 | 53.79 | 53.58 | 53.66 | 1,802 | +0.18(+0.34%) |
Jun 23, 2006 | 53.15 | 53.58 | 52.96 | 53.48 | 16,114 | -0.20(-0.37%) |
Jun 22, 2006 | 54.60 | 54.60 | 53.68 | 53.68 | 3,180 | -1.27(-2.32%) |
Jun 21, 2006 | 55.04 | 55.27 | 54.95 | 54.95 | 1,802 | +0.38(+0.69%) |
Jun 20, 2006 | 54.71 | 54.82 | 54.58 | 54.58 | 71,560 | -0.06(-0.10%) |
Jun 19, 2006 | 55.00 | 55.00 | 54.63 | 54.63 | 848 | -0.42(-0.77%) |
Jun 16, 2006 | 55.27 | 55.27 | 54.80 | 55.06 | 5,406 | -0.72(-1.29%) |
Jun 15, 2006 | 54.85 | 55.77 | 54.84 | 55.77 | 7,103 | +1.61(+2.98%) |
Jun 14, 2006 | 53.91 | 54.27 | 53.91 | 54.16 | 636 | +0.29(+0.54%) |
Jun 13, 2006 | 54.14 | 54.18 | 53.73 | 53.87 | 3,922 | -0.24(-0.44%) |
Jun 12, 2006 | 55.43 | 55.43 | 53.90 | 54.10 | 8,481 | -1.54(-2.76%) |
Jun 09, 2006 | 56.54 | 56.54 | 55.47 | 55.64 | 15,054 | -0.29(-0.52%) |
Jun 08, 2006 | 56.00 | 56.36 | 55.02 | 55.93 | 7,209 | -1.02(-1.79%) |
Jun 07, 2006 | 57.44 | 57.61 | 56.94 | 56.95 | 2,756 | -0.41(-0.71%) |
Jun 06, 2006 | 57.44 | 57.44 | 57.10 | 57.36 | 4,134 | -0.08(-0.15%) |
Jun 05, 2006 | 58.37 | 58.37 | 57.44 | 57.44 | 2,756 | -1.15(-1.96%) |
Jun 02, 2006 | 59.25 | 59.25 | 58.52 | 58.59 | 1,802 | +0.25(+0.44%) |
Jun 01, 2006 | 57.11 | 58.34 | 57.11 | 58.34 | 4,452 | +1.42(+2.50%) |
May 31, 2006 | 57.07 | 57.15 | 56.92 | 56.92 | 1,802 | +0.30(+0.53%) |
May 30, 2006 | 57.24 | 57.24 | 56.61 | 56.61 | 1,484 | -0.82(-1.43%) |
May 26, 2006 | 57.44 | 57.44 | 57.19 | 57.43 | 1,696 | +0.56(+0.98%) |
May 25, 2006 | 56.78 | 57.04 | 56.60 | 56.88 | 1,590 | +0.54(+0.95%) |
May 24, 2006 | 56.31 | 56.56 | 55.67 | 56.34 | 13,146 | -0.33(-0.58%) |
May 23, 2006 | 57.49 | 57.64 | 56.67 | 56.67 | 5,194 | -0.33(-0.58%) |
May 22, 2006 | 57.44 | 57.44 | 56.52 | 57.00 | 18,128 | -0.45(-0.79%) |
May 19, 2006 | 57.73 | 57.77 | 57.13 | 57.45 | 16,644 | -0.07(-0.11%) |
May 18, 2006 | 58.20 | 58.30 | 57.52 | 57.52 | 3,604 | -0.35(-0.60%) |
May 17, 2006 | 58.62 | 58.62 | 57.59 | 57.87 | 6,254 | -1.26(-2.14%) |
May 16, 2006 | 59.72 | 59.74 | 58.95 | 59.13 | 5,512 | +0.02(+0.03%) |
May 15, 2006 | 59.33 | 59.33 | 58.52 | 59.11 | 22,687 | -0.41(-0.68%) |
May 12, 2006 | 59.71 | 59.93 | 59.52 | 59.52 | 8,375 | -0.42(-0.71%) |
May 11, 2006 | 61.33 | 61.33 | 59.79 | 59.94 | 13,570 | -1.37(-2.23%) |
May 10, 2006 | 62.41 | 62.41 | 61.25 | 61.31 | 4,982 | -1.17(-1.87%) |
May 09, 2006 | 62.44 | 62.61 | 62.44 | 62.48 | 13,358 | +0.39(+0.62%) |
May 08, 2006 | 62.09 | 62.20 | 62.07 | 62.09 | 3,710 | +0.05(+0.08%) |
May 05, 2006 | 61.97 | 62.05 | 61.78 | 62.05 | 4,876 | +0.45(+0.73%) |
May 04, 2006 | 61.30 | 61.60 | 61.30 | 61.59 | 6,254 | +0.43(+0.71%) |
May 03, 2006 | 61.27 | 61.27 | 60.94 | 61.16 | 5,194 | +0.25(+0.42%) |
May 02, 2006 | 60.97 | 61.12 | 60.91 | 60.91 | 13,676 | -0.01(-0.02%) |