Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 60.46 | 61.14 | 60.46 | 60.88 | 61,688 | +0.48(+0.79%) |
Jul 28, 2006 | 60.59 | 61.17 | 60.31 | 60.40 | 49,570 | -0.31(-0.52%) |
Jul 27, 2006 | 61.14 | 61.55 | 60.62 | 60.72 | 63,230 | -0.42(-0.69%) |
Jul 26, 2006 | 61.48 | 61.64 | 60.75 | 61.14 | 64,992 | +0.08(+0.13%) |
Jul 25, 2006 | 61.37 | 61.56 | 60.73 | 61.06 | 52,141 | -0.26(-0.42%) |
Jul 24, 2006 | 59.45 | 61.75 | 59.45 | 61.32 | 92,458 | +2.00(+3.37%) |
Jul 21, 2006 | 59.25 | 59.55 | 57.94 | 59.31 | 61,835 | +0.07(+0.11%) |
Jul 20, 2006 | 60.35 | 60.58 | 59.02 | 59.25 | 60,366 | -1.05(-1.74%) |
Jul 19, 2006 | 57.67 | 60.54 | 57.67 | 60.30 | 160,536 | +2.87(+5.00%) |
Jul 18, 2006 | 57.87 | 58.21 | 57.04 | 57.42 | 98,554 | -0.22(-0.38%) |
Jul 17, 2006 | 57.74 | 58.08 | 57.44 | 57.64 | 97,085 | -0.44(-0.75%) |
Jul 14, 2006 | 58.28 | 58.28 | 57.60 | 58.08 | 58,677 | -0.19(-0.33%) |
Jul 13, 2006 | 59.37 | 59.37 | 58.02 | 58.27 | 79,239 | -1.12(-1.88%) |
Jul 12, 2006 | 58.55 | 59.38 | 58.55 | 59.38 | 54,344 | +0.63(+1.07%) |
Jul 11, 2006 | 58.55 | 58.96 | 58.14 | 58.76 | 73,364 | +0.15(+0.26%) |
Jul 10, 2006 | 58.69 | 59.34 | 58.58 | 58.61 | 69,472 | -0.08(-0.14%) |
Jul 07, 2006 | 58.28 | 58.88 | 58.08 | 58.69 | 101,932 | +0.41(+0.70%) |
Jul 06, 2006 | 57.16 | 58.54 | 57.16 | 58.28 | 92,312 | +1.02(+1.78%) |
Jul 05, 2006 | 57.84 | 57.84 | 56.41 | 57.26 | 78,358 | -0.72(-1.24%) |
Jul 03, 2006 | 57.05 | 57.98 | 56.85 | 57.98 | 81,222 | +1.23(+2.16%) |
Jun 30, 2006 | 56.56 | 56.84 | 56.22 | 56.76 | 63,671 | +0.11(+0.19%) |
Jun 29, 2006 | 56.17 | 56.69 | 56.17 | 56.65 | 107,660 | +0.33(+0.58%) |
Jun 28, 2006 | 56.63 | 56.85 | 56.17 | 56.32 | 156,717 | -0.04(-0.07%) |
Jun 27, 2006 | 54.88 | 56.51 | 54.67 | 56.36 | 203,571 | +1.72(+3.14%) |
Jun 26, 2006 | 53.92 | 54.67 | 53.39 | 54.64 | 112,140 | +0.69(+1.29%) |
Jun 23, 2006 | 52.42 | 54.06 | 52.36 | 53.95 | 190,425 | +1.55(+2.96%) |
Jun 22, 2006 | 51.95 | 52.49 | 51.17 | 52.40 | 114,931 | +0.63(+1.21%) |
Jun 21, 2006 | 50.38 | 52.32 | 50.37 | 51.77 | 108,248 | +1.17(+2.31%) |
Jun 20, 2006 | 49.57 | 50.63 | 49.48 | 50.60 | 76,082 | +1.17(+2.37%) |
Jun 19, 2006 | 50.04 | 50.11 | 49.29 | 49.43 | 54,270 | -0.67(-1.33%) |
Jun 16, 2006 | 50.11 | 50.11 | 49.25 | 50.10 | 72,924 | -0.11(-0.22%) |
Jun 15, 2006 | 47.52 | 50.36 | 47.52 | 50.21 | 119,777 | +2.81(+5.92%) |
Jun 14, 2006 | 46.49 | 47.52 | 46.45 | 47.40 | 62,936 | +1.08(+2.32%) |
Jun 13, 2006 | 47.84 | 47.96 | 45.90 | 46.32 | 79,680 | -1.50(-3.13%) |
Jun 12, 2006 | 48.00 | 48.97 | 47.66 | 47.82 | 77,624 | +0.16(+0.34%) |
Jun 09, 2006 | 48.65 | 48.73 | 47.54 | 47.66 | 109,643 | -0.94(-1.93%) |
Jun 08, 2006 | 48.26 | 48.76 | 47.11 | 48.60 | 72,924 | +0.22(+0.45%) |
Jun 07, 2006 | 49.27 | 49.48 | 48.11 | 48.38 | 122,642 | -0.90(-1.82%) |
Jun 06, 2006 | 50.18 | 50.18 | 49.02 | 49.28 | 79,754 | -0.83(-1.66%) |
Jun 05, 2006 | 50.72 | 50.98 | 49.77 | 50.11 | 51,039 | -0.48(-0.94%) |
Jun 02, 2006 | 50.55 | 50.86 | 50.15 | 50.59 | 57,869 | +0.38(+0.76%) |
Jun 01, 2006 | 50.34 | 50.76 | 49.99 | 50.21 | 70,794 | +0.01(+0.03%) |
May 31, 2006 | 49.93 | 50.65 | 49.33 | 50.19 | 94,955 | +0.27(+0.55%) |
May 30, 2006 | 49.77 | 50.45 | 49.73 | 49.92 | 48,689 | +0.05(+0.11%) |
May 26, 2006 | 49.89 | 49.97 | 49.66 | 49.86 | 95,616 | +0.18(+0.36%) |
May 25, 2006 | 50.26 | 50.27 | 49.43 | 49.69 | 40,905 | -0.23(-0.46%) |
May 24, 2006 | 50.08 | 50.65 | 49.36 | 49.92 | 71,235 | -0.08(-0.16%) |
May 23, 2006 | 49.40 | 50.19 | 49.40 | 50.00 | 135,346 | +0.94(+1.91%) |
May 22, 2006 | 49.36 | 49.57 | 48.59 | 49.06 | 103,548 | -0.30(-0.61%) |
May 19, 2006 | 50.71 | 50.78 | 49.27 | 49.36 | 83,793 | -1.01(-2.00%) |
May 18, 2006 | 50.37 | 50.38 | 49.99 | 50.37 | 50,599 | +0.08(+0.16%) |
May 17, 2006 | 50.83 | 51.21 | 50.18 | 50.29 | 51,774 | -0.54(-1.07%) |
May 16, 2006 | 51.00 | 51.40 | 50.72 | 50.83 | 29,448 | -0.10(-0.19%) |
May 15, 2006 | 51.20 | 51.43 | 50.64 | 50.93 | 44,723 | -0.41(-0.80%) |
May 12, 2006 | 52.40 | 52.40 | 51.21 | 51.34 | 50,819 | -1.06(-2.03%) |
May 11, 2006 | 52.78 | 53.04 | 52.30 | 52.40 | 43,034 | -0.07(-0.13%) |
May 10, 2006 | 52.97 | 52.97 | 52.37 | 52.47 | 29,155 | -0.37(-0.70%) |
May 09, 2006 | 52.59 | 52.90 | 52.37 | 52.83 | 63,817 | +0.56(+1.07%) |
May 08, 2006 | 52.41 | 52.42 | 52.15 | 52.28 | 26,364 | -0.15(-0.29%) |
May 05, 2006 | 52.33 | 52.66 | 52.15 | 52.42 | 49,570 | +0.37(+0.71%) |
May 04, 2006 | 51.84 | 52.26 | 51.62 | 52.06 | 33,341 | +0.11(+0.21%) |
May 03, 2006 | 52.15 | 52.17 | 51.24 | 51.95 | 42,080 | -0.48(-0.91%) |
May 02, 2006 | 51.54 | 52.42 | 51.06 | 52.42 | 77,257 | +1.01(+1.96%) |