Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.43 | 50.43 | 50.03 | 50.18 | 154,557 | -0.08(-0.15%) |
Jul 28, 2006 | 49.35 | 50.35 | 49.35 | 50.26 | 191,042 | +0.91(+1.83%) |
Jul 27, 2006 | 48.81 | 49.60 | 48.81 | 49.35 | 188,600 | +0.47(+0.95%) |
Jul 26, 2006 | 48.59 | 49.10 | 48.45 | 48.89 | 123,530 | +0.33(+0.69%) |
Jul 25, 2006 | 48.33 | 48.72 | 48.12 | 48.55 | 178,114 | +0.40(+0.82%) |
Jul 24, 2006 | 47.79 | 48.29 | 47.69 | 48.15 | 201,671 | +0.37(+0.77%) |
Jul 21, 2006 | 48.11 | 48.15 | 47.63 | 47.79 | 148,237 | +0.17(+0.35%) |
Jul 20, 2006 | 48.56 | 48.59 | 47.62 | 47.62 | 198,224 | -0.56(-1.17%) |
Jul 19, 2006 | 46.74 | 48.48 | 46.70 | 48.18 | 352,924 | +0.84(+1.78%) |
Jul 18, 2006 | 47.80 | 47.93 | 46.28 | 47.34 | 740,036 | -1.50(-3.06%) |
Jul 17, 2006 | 48.80 | 48.98 | 48.18 | 48.84 | 216,753 | -0.27(-0.55%) |
Jul 14, 2006 | 49.44 | 49.48 | 48.66 | 49.11 | 208,278 | -0.84(-1.67%) |
Jul 13, 2006 | 50.54 | 50.58 | 49.88 | 49.94 | 260,420 | -1.16(-2.27%) |
Jul 12, 2006 | 52.00 | 52.00 | 50.81 | 51.11 | 649,255 | -1.91(-3.61%) |
Jul 11, 2006 | 52.91 | 53.12 | 52.33 | 53.02 | 304,518 | +0.68(+1.30%) |
Jul 10, 2006 | 52.74 | 52.74 | 52.12 | 52.34 | 240,598 | +1.00(+1.95%) |
Jul 07, 2006 | 51.59 | 51.85 | 51.18 | 51.34 | 151,540 | -0.40(-0.77%) |
Jul 06, 2006 | 51.45 | 51.96 | 51.38 | 51.73 | 295,181 | +0.56(+1.10%) |
Jul 05, 2006 | 51.52 | 51.66 | 51.10 | 51.17 | 344,450 | +0.07(+0.14%) |
Jul 03, 2006 | 51.02 | 51.12 | 50.79 | 51.10 | 128,558 | +0.09(+0.18%) |
Jun 30, 2006 | 50.73 | 51.12 | 50.70 | 51.01 | 254,962 | +0.42(+0.84%) |
Jun 29, 2006 | 48.80 | 50.61 | 48.77 | 50.58 | 550,143 | +2.60(+5.41%) |
Jun 28, 2006 | 48.11 | 48.21 | 47.55 | 47.99 | 358,239 | +0.61(+1.29%) |
Jun 27, 2006 | 48.49 | 48.49 | 47.30 | 47.38 | 198,798 | -1.71(-3.48%) |
Jun 26, 2006 | 49.08 | 49.14 | 48.76 | 49.08 | 252,232 | +0.70(+1.44%) |
Jun 23, 2006 | 48.38 | 48.73 | 48.15 | 48.38 | 441,982 | +0.66(+1.39%) |
Jun 22, 2006 | 47.97 | 48.02 | 47.42 | 47.72 | 200,809 | +0.26(+0.54%) |
Jun 21, 2006 | 46.75 | 47.67 | 46.75 | 47.47 | 274,497 | +0.97(+2.10%) |
Jun 20, 2006 | 46.71 | 46.92 | 46.39 | 46.49 | 376,051 | -0.10(-0.22%) |
Jun 19, 2006 | 47.06 | 47.15 | 46.44 | 46.60 | 321,611 | +0.31(+0.68%) |
Jun 16, 2006 | 46.92 | 46.92 | 46.11 | 46.28 | 267,458 | -0.22(-0.48%) |
Jun 15, 2006 | 45.64 | 46.69 | 45.62 | 46.51 | 526,299 | +1.17(+2.58%) |
Jun 14, 2006 | 44.81 | 45.34 | 44.80 | 45.34 | 310,407 | +1.11(+2.50%) |
Jun 13, 2006 | 44.40 | 45.00 | 44.03 | 44.23 | 541,381 | -1.78(-3.86%) |
Jun 12, 2006 | 46.75 | 46.89 | 46.00 | 46.00 | 278,662 | -0.32(-0.69%) |
Jun 09, 2006 | 46.44 | 46.80 | 46.15 | 46.32 | 495,272 | +0.06(+0.14%) |
Jun 08, 2006 | 46.04 | 46.39 | 45.43 | 46.26 | 750,378 | -1.24(-2.61%) |
Jun 07, 2006 | 47.74 | 48.20 | 47.41 | 47.50 | 328,936 | -0.50(-1.04%) |
Jun 06, 2006 | 48.52 | 48.56 | 47.49 | 48.00 | 406,215 | -0.36(-0.73%) |
Jun 05, 2006 | 49.30 | 49.33 | 48.36 | 48.36 | 357,090 | -1.57(-3.15%) |
Jun 02, 2006 | 49.80 | 50.10 | 49.67 | 49.93 | 300,927 | +0.66(+1.34%) |
Jun 01, 2006 | 48.46 | 49.29 | 48.42 | 49.27 | 343,301 | +0.40(+0.81%) |
May 31, 2006 | 48.65 | 48.89 | 48.31 | 48.87 | 519,978 | -0.38(-0.76%) |
May 30, 2006 | 50.13 | 50.22 | 49.21 | 49.25 | 304,949 | -1.55(-3.04%) |
May 26, 2006 | 50.54 | 50.93 | 50.47 | 50.79 | 220,488 | -0.08(-0.16%) |
May 25, 2006 | 50.47 | 51.05 | 50.33 | 50.88 | 524,719 | +0.88(+1.75%) |
May 24, 2006 | 50.13 | 50.26 | 49.37 | 50.00 | 451,031 | -0.09(-0.18%) |
May 23, 2006 | 50.13 | 50.86 | 50.06 | 50.09 | 467,981 | +0.03(+0.06%) |
May 22, 2006 | 49.53 | 50.29 | 49.30 | 50.06 | 421,010 | -1.16(-2.26%) |
May 19, 2006 | 50.65 | 51.39 | 50.40 | 51.22 | 244,619 | +0.73(+1.45%) |
May 18, 2006 | 50.51 | 51.05 | 50.45 | 50.49 | 292,308 | -0.20(-0.38%) |
May 17, 2006 | 52.14 | 52.36 | 50.26 | 50.68 | 496,421 | -1.08(-2.08%) |
May 16, 2006 | 51.76 | 52.21 | 51.69 | 51.76 | 380,934 | -0.59(-1.13%) |
May 15, 2006 | 52.56 | 52.85 | 51.95 | 52.35 | 560,916 | -1.52(-2.82%) |
May 12, 2006 | 54.65 | 54.74 | 53.59 | 53.87 | 528,166 | +0.73(+1.38%) |
May 11, 2006 | 53.81 | 54.10 | 53.11 | 53.14 | 300,639 | -0.21(-0.39%) |
May 10, 2006 | 53.59 | 53.74 | 53.34 | 53.35 | 460,224 | -0.57(-1.06%) |
May 09, 2006 | 53.85 | 54.16 | 53.68 | 53.92 | 226,952 | -0.24(-0.45%) |
May 08, 2006 | 54.69 | 54.78 | 54.04 | 54.16 | 402,768 | -1.09(-1.97%) |
May 05, 2006 | 55.17 | 55.45 | 54.93 | 55.25 | 524,431 | +0.72(+1.32%) |
May 04, 2006 | 54.03 | 54.59 | 54.03 | 54.53 | 434,943 | +0.55(+1.02%) |
May 03, 2006 | 54.07 | 54.19 | 53.61 | 53.98 | 383,376 | -0.22(-0.41%) |
May 02, 2006 | 54.72 | 54.91 | 54.12 | 54.20 | 355,510 | +1.32(+2.50%) |