Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 55.09 | 55.13 | 54.61 | 54.74 | 1,875,359 | -0.52(-0.94%) |
Jul 28, 2006 | 54.14 | 55.32 | 54.12 | 55.26 | 2,456,295 | +1.48(+2.75%) |
Jul 27, 2006 | 53.95 | 54.16 | 53.70 | 53.78 | 1,362,863 | +0.01(+0.01%) |
Jul 26, 2006 | 53.62 | 54.05 | 53.53 | 53.78 | 1,701,453 | -0.10(-0.18%) |
Jul 25, 2006 | 53.84 | 54.02 | 53.48 | 53.87 | 1,148,038 | +0.13(+0.25%) |
Jul 24, 2006 | 53.91 | 54.18 | 53.44 | 53.74 | 2,376,473 | +0.00(+0.00%) |
Jul 21, 2006 | 54.00 | 54.00 | 53.40 | 53.74 | 1,979,530 | +0.01(+0.01%) |
Jul 20, 2006 | 53.62 | 54.16 | 53.16 | 53.73 | 2,787,826 | -0.69(-1.26%) |
Jul 19, 2006 | 54.27 | 54.62 | 53.16 | 54.42 | 4,473,719 | +0.01(+0.03%) |
Jul 18, 2006 | 54.61 | 54.85 | 54.03 | 54.41 | 2,233,833 | -0.19(-0.34%) |
Jul 17, 2006 | 54.41 | 54.78 | 54.07 | 54.59 | 2,574,152 | +0.18(+0.33%) |
Jul 14, 2006 | 53.55 | 54.59 | 53.37 | 54.41 | 2,684,375 | +0.84(+1.57%) |
Jul 13, 2006 | 53.85 | 54.00 | 53.41 | 53.57 | 1,673,213 | -0.28(-0.52%) |
Jul 12, 2006 | 53.84 | 54.32 | 53.65 | 53.85 | 2,505,282 | +0.01(+0.03%) |
Jul 11, 2006 | 53.53 | 53.91 | 53.20 | 53.84 | 1,503,774 | +0.34(+0.64%) |
Jul 10, 2006 | 53.41 | 53.80 | 53.33 | 53.50 | 1,504,926 | +0.44(+0.84%) |
Jul 07, 2006 | 53.12 | 53.65 | 52.89 | 53.05 | 991,565 | -0.07(-0.13%) |
Jul 06, 2006 | 52.97 | 53.35 | 52.88 | 53.12 | 980,615 | +0.24(+0.46%) |
Jul 05, 2006 | 53.25 | 53.26 | 52.73 | 52.88 | 1,541,379 | -11.56(-17.94%) |
Jul 03, 2006 | 64.26 | 64.59 | 63.97 | 64.44 | 427,558 | +11.52(+21.76%) |
Jun 30, 2006 | 53.48 | 53.50 | 52.79 | 52.93 | 1,699,868 | -0.28(-0.53%) |
Jun 29, 2006 | 52.71 | 53.35 | 52.29 | 53.21 | 1,514,292 | +0.84(+1.60%) |
Jun 28, 2006 | 52.33 | 52.75 | 52.16 | 52.37 | 1,337,792 | +0.10(+0.20%) |
Jun 27, 2006 | 52.80 | 53.07 | 52.19 | 52.27 | 1,311,426 | -0.62(-1.17%) |
Jun 26, 2006 | 52.30 | 52.91 | 51.99 | 52.89 | 1,345,573 | +0.67(+1.29%) |
Jun 23, 2006 | 52.19 | 52.39 | 51.74 | 52.21 | 2,378,347 | -0.57(-1.08%) |
Jun 22, 2006 | 52.88 | 52.97 | 52.55 | 52.78 | 1,822,049 | -0.37(-0.70%) |
Jun 21, 2006 | 52.98 | 53.55 | 52.94 | 53.16 | 1,740,787 | -0.03(-0.07%) |
Jun 20, 2006 | 53.12 | 53.52 | 53.10 | 53.19 | 1,518,327 | +0.06(+0.12%) |
Jun 19, 2006 | 53.62 | 53.82 | 53.04 | 53.13 | 2,055,173 | -0.18(-0.34%) |
Jun 16, 2006 | 53.53 | 53.60 | 52.96 | 53.31 | 2,392,179 | -0.22(-0.40%) |
Jun 15, 2006 | 52.64 | 53.63 | 52.40 | 53.53 | 2,173,319 | +0.92(+1.75%) |
Jun 14, 2006 | 53.03 | 53.13 | 51.88 | 52.60 | 3,370,777 | -0.42(-0.79%) |
Jun 13, 2006 | 53.51 | 53.65 | 52.86 | 53.02 | 3,228,137 | -0.49(-0.92%) |
Jun 12, 2006 | 53.86 | 53.93 | 53.22 | 53.51 | 2,251,987 | -0.39(-0.72%) |
Jun 09, 2006 | 53.80 | 54.24 | 53.58 | 53.90 | 1,889,335 | +0.21(+0.39%) |
Jun 08, 2006 | 52.75 | 53.77 | 52.75 | 53.69 | 2,374,744 | +0.49(+0.93%) |
Jun 07, 2006 | 52.85 | 53.30 | 52.69 | 53.20 | 2,063,529 | +0.36(+0.68%) |
Jun 06, 2006 | 52.70 | 52.84 | 52.08 | 52.84 | 1,877,664 | +0.18(+0.34%) |
Jun 05, 2006 | 53.34 | 53.39 | 52.60 | 52.66 | 1,893,370 | -0.80(-1.49%) |
Jun 02, 2006 | 53.17 | 53.64 | 53.15 | 53.46 | 1,198,178 | +0.28(+0.54%) |
Jun 01, 2006 | 52.40 | 53.23 | 52.30 | 53.17 | 1,094,439 | +0.62(+1.19%) |
May 31, 2006 | 52.47 | 52.79 | 52.10 | 52.55 | 1,570,628 | +0.22(+0.41%) |
May 30, 2006 | 52.69 | 52.73 | 52.24 | 52.33 | 1,357,964 | -11.96(-18.60%) |
May 26, 2006 | 64.65 | 64.67 | 64.06 | 64.29 | 1,065,384 | +11.52(+21.84%) |
May 25, 2006 | 52.90 | 52.90 | 52.41 | 52.77 | 1,576,563 | +0.28(+0.54%) |
May 24, 2006 | 52.29 | 53.02 | 52.05 | 52.49 | 2,384,816 | +0.17(+0.32%) |
May 23, 2006 | 52.57 | 52.61 | 52.10 | 52.32 | 1,862,102 | -0.09(-0.17%) |
May 22, 2006 | 52.08 | 52.72 | 51.85 | 52.41 | 1,680,263 | +0.34(+0.65%) |
May 19, 2006 | 52.09 | 52.43 | 51.80 | 52.07 | 1,653,249 | +0.40(+0.77%) |
May 18, 2006 | 51.53 | 52.23 | 51.53 | 51.67 | 1,493,051 | -0.47(-0.90%) |
May 17, 2006 | 53.02 | 53.02 | 51.95 | 52.14 | 1,743,297 | -1.06(-1.99%) |
May 16, 2006 | 53.29 | 53.42 | 52.78 | 53.20 | 930,543 | -0.18(-0.34%) |
May 15, 2006 | 52.89 | 53.55 | 52.81 | 53.38 | 1,276,210 | +0.63(+1.19%) |
May 12, 2006 | 52.83 | 53.17 | 52.75 | 52.75 | 1,323,993 | -0.06(-0.10%) |
May 11, 2006 | 53.60 | 53.60 | 52.69 | 52.81 | 1,131,116 | -0.79(-1.48%) |
May 10, 2006 | 53.46 | 53.76 | 53.31 | 53.60 | 1,165,538 | -0.10(-0.19%) |
May 09, 2006 | 53.56 | 53.93 | 53.36 | 53.70 | 1,499,731 | +0.14(+0.27%) |
May 08, 2006 | 53.29 | 53.85 | 53.21 | 53.56 | 2,226,795 | +0.34(+0.65%) |
May 05, 2006 | 52.95 | 53.32 | 52.71 | 53.22 | 1,537,203 | +0.44(+0.83%) |
May 04, 2006 | 52.74 | 53.09 | 52.69 | 52.78 | 1,447,155 | +0.19(+0.37%) |
May 03, 2006 | 52.44 | 52.67 | 52.19 | 52.58 | 1,275,484 | -0.08(-0.14%) |
May 02, 2006 | 52.81 | 53.13 | 52.62 | 52.66 | 1,867,766 | +0.13(+0.25%) |