Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 60.54 | 61.22 | 60.54 | 60.96 | 61,608 | +0.48(+0.79%) |
Jul 28, 2006 | 60.67 | 61.25 | 60.39 | 60.48 | 49,506 | -0.31(-0.52%) |
Jul 27, 2006 | 61.22 | 61.63 | 60.70 | 60.80 | 63,148 | -0.42(-0.69%) |
Jul 26, 2006 | 61.56 | 61.72 | 60.83 | 61.22 | 64,908 | +0.08(+0.13%) |
Jul 25, 2006 | 61.45 | 61.64 | 60.81 | 61.14 | 52,073 | -0.26(-0.42%) |
Jul 24, 2006 | 59.53 | 61.83 | 59.53 | 61.40 | 92,339 | +2.00(+3.37%) |
Jul 21, 2006 | 59.32 | 59.62 | 58.01 | 59.39 | 61,755 | +0.07(+0.11%) |
Jul 20, 2006 | 60.43 | 60.66 | 59.09 | 59.32 | 60,288 | -1.05(-1.74%) |
Jul 19, 2006 | 57.74 | 60.62 | 57.74 | 60.37 | 160,328 | +2.88(+5.00%) |
Jul 18, 2006 | 57.95 | 58.29 | 57.12 | 57.50 | 98,426 | -0.22(-0.38%) |
Jul 17, 2006 | 57.81 | 58.15 | 57.51 | 57.71 | 96,959 | -0.44(-0.75%) |
Jul 14, 2006 | 58.36 | 58.36 | 57.67 | 58.15 | 58,601 | -0.19(-0.33%) |
Jul 13, 2006 | 59.45 | 59.45 | 58.10 | 58.34 | 79,137 | -1.12(-1.88%) |
Jul 12, 2006 | 58.63 | 59.46 | 58.63 | 59.46 | 54,274 | +0.63(+1.07%) |
Jul 11, 2006 | 58.63 | 59.04 | 58.22 | 58.83 | 73,269 | +0.15(+0.26%) |
Jul 10, 2006 | 58.76 | 59.42 | 58.66 | 58.68 | 69,382 | -0.08(-0.14%) |
Jul 07, 2006 | 58.36 | 58.96 | 58.15 | 58.76 | 101,800 | +0.41(+0.70%) |
Jul 06, 2006 | 57.24 | 58.61 | 57.24 | 58.36 | 92,192 | +1.02(+1.78%) |
Jul 05, 2006 | 57.92 | 57.92 | 56.49 | 57.33 | 78,257 | -0.72(-1.24%) |
Jul 03, 2006 | 57.13 | 58.06 | 56.92 | 58.06 | 81,117 | +1.23(+2.16%) |
Jun 30, 2006 | 56.64 | 56.91 | 56.30 | 56.83 | 63,588 | +0.11(+0.19%) |
Jun 29, 2006 | 56.24 | 56.76 | 56.24 | 56.72 | 107,521 | +0.33(+0.58%) |
Jun 28, 2006 | 56.71 | 56.92 | 56.24 | 56.39 | 156,514 | -0.04(-0.07%) |
Jun 27, 2006 | 54.95 | 56.58 | 54.74 | 56.43 | 203,307 | +1.72(+3.14%) |
Jun 26, 2006 | 53.99 | 54.74 | 53.46 | 54.72 | 111,995 | +0.70(+1.29%) |
Jun 23, 2006 | 52.49 | 54.13 | 52.42 | 54.02 | 190,179 | +1.55(+2.96%) |
Jun 22, 2006 | 52.02 | 52.56 | 51.24 | 52.47 | 114,782 | +0.63(+1.21%) |
Jun 21, 2006 | 50.45 | 52.38 | 50.43 | 51.84 | 108,108 | +1.17(+2.31%) |
Jun 20, 2006 | 49.63 | 50.69 | 49.55 | 50.67 | 75,983 | +1.17(+2.37%) |
Jun 19, 2006 | 50.11 | 50.17 | 49.36 | 49.49 | 54,200 | -0.67(-1.33%) |
Jun 16, 2006 | 50.17 | 50.17 | 49.32 | 50.16 | 72,829 | -0.11(-0.22%) |
Jun 15, 2006 | 47.58 | 50.42 | 47.58 | 50.27 | 119,622 | +2.81(+5.92%) |
Jun 14, 2006 | 46.55 | 47.58 | 46.51 | 47.46 | 62,855 | +1.08(+2.32%) |
Jun 13, 2006 | 47.90 | 48.02 | 45.96 | 46.38 | 79,577 | -1.50(-3.13%) |
Jun 12, 2006 | 48.06 | 49.03 | 47.72 | 47.88 | 77,523 | +0.16(+0.34%) |
Jun 09, 2006 | 48.72 | 48.80 | 47.60 | 47.72 | 109,501 | -0.94(-1.93%) |
Jun 08, 2006 | 48.32 | 48.83 | 47.18 | 48.66 | 72,829 | +0.22(+0.45%) |
Jun 07, 2006 | 49.33 | 49.55 | 48.17 | 48.44 | 122,483 | -0.90(-1.82%) |
Jun 06, 2006 | 50.24 | 50.24 | 49.08 | 49.34 | 79,650 | -0.83(-1.66%) |
Jun 05, 2006 | 50.79 | 51.05 | 49.83 | 50.17 | 50,973 | -0.48(-0.94%) |
Jun 02, 2006 | 50.61 | 50.92 | 50.22 | 50.65 | 57,794 | +0.38(+0.76%) |
Jun 01, 2006 | 50.41 | 50.83 | 50.05 | 50.27 | 70,702 | +0.01(+0.03%) |
May 31, 2006 | 50.00 | 50.72 | 49.40 | 50.26 | 94,832 | +0.27(+0.55%) |
May 30, 2006 | 49.83 | 50.52 | 49.79 | 49.98 | 48,626 | +0.05(+0.11%) |
May 26, 2006 | 49.96 | 50.04 | 49.73 | 49.93 | 95,492 | +0.18(+0.36%) |
May 25, 2006 | 50.33 | 50.34 | 49.49 | 49.75 | 40,852 | -0.23(-0.46%) |
May 24, 2006 | 50.15 | 50.72 | 49.43 | 49.98 | 71,143 | -0.08(-0.16%) |
May 23, 2006 | 49.47 | 50.26 | 49.47 | 50.07 | 135,171 | +0.94(+1.92%) |
May 22, 2006 | 49.43 | 49.63 | 48.65 | 49.13 | 103,414 | -0.30(-0.61%) |
May 19, 2006 | 50.77 | 50.84 | 49.33 | 49.43 | 83,684 | -1.01(-2.00%) |
May 18, 2006 | 50.43 | 50.45 | 50.05 | 50.43 | 50,533 | +0.08(+0.16%) |
May 17, 2006 | 50.90 | 51.28 | 50.24 | 50.35 | 51,707 | -0.55(-1.07%) |
May 16, 2006 | 51.06 | 51.47 | 50.79 | 50.90 | 29,410 | -0.10(-0.19%) |
May 15, 2006 | 51.27 | 51.50 | 50.71 | 50.99 | 44,666 | -0.41(-0.80%) |
May 12, 2006 | 52.47 | 52.47 | 51.28 | 51.40 | 50,753 | -1.06(-2.03%) |
May 11, 2006 | 52.85 | 53.11 | 52.37 | 52.47 | 42,979 | -0.07(-0.13%) |
May 10, 2006 | 53.04 | 53.04 | 52.44 | 52.53 | 29,117 | -0.37(-0.70%) |
May 09, 2006 | 52.66 | 52.97 | 52.44 | 52.90 | 63,735 | +0.56(+1.07%) |
May 08, 2006 | 52.48 | 52.49 | 52.22 | 52.34 | 26,330 | -0.15(-0.29%) |
May 05, 2006 | 52.40 | 52.72 | 52.22 | 52.49 | 49,506 | +0.37(+0.71%) |
May 04, 2006 | 51.91 | 52.33 | 51.69 | 52.12 | 33,297 | +0.11(+0.21%) |
May 03, 2006 | 52.22 | 52.23 | 51.31 | 52.02 | 42,025 | -0.48(-0.91%) |
May 02, 2006 | 51.61 | 52.49 | 51.13 | 52.49 | 77,157 | +1.01(+1.96%) |