Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.99 | 49.07 | 47.89 | 48.76 | 870,551 | -0.21(-0.44%) |
Jul 28, 2006 | 47.16 | 52.09 | 47.16 | 48.98 | 1,944,693 | +4.53(+10.18%) |
Jul 27, 2006 | 44.89 | 45.23 | 44.30 | 44.45 | 306,379 | -0.43(-0.95%) |
Jul 26, 2006 | 44.13 | 45.37 | 43.91 | 44.88 | 375,451 | +0.54(+1.21%) |
Jul 25, 2006 | 44.52 | 44.89 | 43.92 | 44.34 | 351,920 | -0.28(-0.63%) |
Jul 24, 2006 | 43.80 | 44.70 | 44.01 | 44.62 | 602,221 | +0.83(+1.89%) |
Jul 21, 2006 | 44.10 | 44.11 | 43.20 | 43.79 | 570,729 | -0.37(-0.83%) |
Jul 20, 2006 | 44.89 | 45.20 | 44.08 | 44.16 | 568,621 | -0.51(-1.15%) |
Jul 19, 2006 | 43.48 | 44.82 | 43.48 | 44.67 | 551,646 | +1.32(+3.05%) |
Jul 18, 2006 | 43.14 | 43.60 | 42.97 | 43.35 | 487,841 | +0.21(+0.50%) |
Jul 17, 2006 | 43.65 | 44.11 | 43.00 | 43.14 | 311,881 | -0.47(-1.08%) |
Jul 14, 2006 | 43.90 | 44.02 | 43.24 | 43.61 | 494,397 | -0.20(-0.45%) |
Jul 13, 2006 | 45.13 | 45.13 | 43.80 | 43.80 | 399,568 | -1.32(-2.92%) |
Jul 12, 2006 | 45.71 | 45.80 | 45.05 | 45.12 | 315,276 | -0.76(-1.66%) |
Jul 11, 2006 | 46.19 | 46.51 | 45.33 | 45.88 | 287,296 | -0.78(-1.67%) |
Jul 10, 2006 | 45.83 | 46.68 | 45.73 | 46.65 | 342,203 | +0.83(+1.81%) |
Jul 07, 2006 | 45.54 | 46.01 | 45.41 | 45.83 | 326,983 | +0.22(+0.49%) |
Jul 06, 2006 | 45.76 | 46.42 | 45.37 | 45.60 | 368,544 | -0.10(-0.22%) |
Jul 05, 2006 | 46.30 | 46.34 | 45.22 | 45.71 | 437,968 | -0.87(-1.87%) |
Jul 03, 2006 | 46.21 | 46.62 | 46.00 | 46.58 | 148,331 | +0.44(+0.94%) |
Jun 30, 2006 | 45.60 | 46.42 | 45.18 | 46.14 | 502,709 | +0.46(+1.01%) |
Jun 29, 2006 | 44.88 | 45.74 | 44.77 | 45.68 | 487,841 | +0.84(+1.87%) |
Jun 28, 2006 | 45.42 | 45.42 | 44.70 | 44.84 | 444,758 | -0.64(-1.41%) |
Jun 27, 2006 | 45.40 | 45.80 | 45.31 | 45.48 | 359,530 | +0.20(+0.43%) |
Jun 26, 2006 | 45.35 | 45.55 | 45.07 | 45.29 | 306,144 | -0.06(-0.13%) |
Jun 23, 2006 | 44.80 | 45.44 | 44.56 | 45.35 | 447,451 | +0.49(+1.09%) |
Jun 22, 2006 | 44.46 | 44.88 | 44.29 | 44.86 | 690,728 | -0.32(-0.70%) |
Jun 21, 2006 | 44.17 | 45.38 | 44.08 | 45.18 | 705,830 | +1.22(+2.78%) |
Jun 20, 2006 | 43.65 | 44.31 | 43.51 | 43.96 | 576,465 | +0.34(+0.78%) |
Jun 19, 2006 | 44.13 | 44.60 | 43.37 | 43.61 | 599,763 | -0.61(-1.37%) |
Jun 16, 2006 | 43.73 | 44.42 | 43.48 | 44.22 | 798,201 | +0.42(+0.96%) |
Jun 15, 2006 | 45.10 | 45.10 | 42.43 | 43.80 | 1,508,480 | -1.79(-3.93%) |
Jun 14, 2006 | 48.69 | 48.69 | 45.43 | 45.60 | 1,130,453 | -3.98(-8.03%) |
Jun 13, 2006 | 49.63 | 50.39 | 49.23 | 49.58 | 249,832 | -0.05(-0.10%) |
Jun 12, 2006 | 50.40 | 50.57 | 49.63 | 49.63 | 195,277 | -0.97(-1.91%) |
Jun 09, 2006 | 50.46 | 51.10 | 50.40 | 50.59 | 287,998 | +0.21(+0.42%) |
Jun 08, 2006 | 50.82 | 50.87 | 49.13 | 50.38 | 346,183 | -0.65(-1.27%) |
Jun 07, 2006 | 51.81 | 52.10 | 50.86 | 51.03 | 276,174 | -0.89(-1.71%) |
Jun 06, 2006 | 52.52 | 52.63 | 51.64 | 51.92 | 186,379 | -0.55(-1.04%) |
Jun 05, 2006 | 52.62 | 53.14 | 52.25 | 52.46 | 319,257 | -0.28(-0.53%) |
Jun 02, 2006 | 53.39 | 53.68 | 52.37 | 52.74 | 179,472 | -0.45(-0.85%) |
Jun 01, 2006 | 52.39 | 53.21 | 52.39 | 53.20 | 204,994 | +0.80(+1.53%) |
May 31, 2006 | 52.74 | 52.99 | 51.83 | 52.39 | 346,300 | -0.31(-0.58%) |
May 30, 2006 | 53.17 | 53.34 | 52.59 | 52.70 | 202,301 | -0.60(-1.12%) |
May 26, 2006 | 53.13 | 53.39 | 52.87 | 53.30 | 90,965 | +0.29(+0.55%) |
May 25, 2006 | 53.00 | 53.34 | 52.69 | 53.01 | 222,320 | +0.18(+0.34%) |
May 24, 2006 | 52.90 | 53.33 | 52.03 | 52.83 | 339,042 | -0.21(-0.40%) |
May 23, 2006 | 53.39 | 53.56 | 52.75 | 53.04 | 321,598 | -0.73(-1.35%) |
May 22, 2006 | 52.63 | 54.09 | 52.23 | 53.77 | 454,827 | +0.92(+1.75%) |
May 19, 2006 | 53.35 | 53.51 | 52.57 | 52.85 | 377,442 | -0.42(-0.79%) |
May 18, 2006 | 53.56 | 53.82 | 53.19 | 53.27 | 253,228 | -0.19(-0.35%) |
May 17, 2006 | 54.41 | 54.50 | 53.39 | 53.45 | 288,935 | -1.24(-2.26%) |
May 16, 2006 | 54.85 | 54.99 | 54.50 | 54.69 | 179,121 | -0.30(-0.54%) |
May 15, 2006 | 52.86 | 55.08 | 52.86 | 54.99 | 281,910 | +0.46(+0.85%) |
May 12, 2006 | 55.49 | 55.49 | 54.35 | 54.53 | 531,275 | -1.13(-2.03%) |
May 11, 2006 | 55.93 | 56.08 | 55.62 | 55.66 | 365,032 | -0.40(-0.72%) |
May 10, 2006 | 57.19 | 57.41 | 55.77 | 56.06 | 506,339 | -1.32(-2.31%) |
May 09, 2006 | 57.42 | 57.60 | 57.02 | 57.38 | 248,311 | -0.12(-0.21%) |
May 08, 2006 | 58.13 | 58.13 | 57.44 | 57.50 | 244,564 | -0.85(-1.45%) |
May 05, 2006 | 58.06 | 58.47 | 58.04 | 58.35 | 156,877 | +0.44(+0.75%) |
May 04, 2006 | 56.89 | 58.21 | 56.89 | 57.91 | 269,618 | +0.91(+1.59%) |
May 03, 2006 | 57.19 | 57.54 | 56.92 | 57.01 | 211,433 | -0.31(-0.54%) |
May 02, 2006 | 57.84 | 57.86 | 56.89 | 57.31 | 365,617 | -0.60(-1.03%) |