Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.52 | 47.09 | 46.52 | 46.98 | 7,600 | +0.21(+0.45%) |
Jul 28, 2006 | 46.06 | 46.81 | 46.06 | 46.77 | 21,000 | +0.96(+2.10%) |
Jul 27, 2006 | 46.63 | 46.75 | 45.71 | 45.81 | 26,000 | -0.77(-1.65%) |
Jul 26, 2006 | 46.30 | 46.85 | 46.09 | 46.58 | 22,200 | +0.13(+0.28%) |
Jul 25, 2006 | 46.33 | 46.58 | 46.05 | 46.45 | 10,900 | +0.12(+0.26%) |
Jul 24, 2006 | 45.76 | 46.42 | 45.72 | 46.33 | 14,300 | +0.91(+2.00%) |
Jul 21, 2006 | 45.62 | 45.77 | 45.35 | 45.42 | 17,200 | -0.61(-1.33%) |
Jul 20, 2006 | 47.10 | 47.10 | 46.03 | 46.03 | 24,700 | -1.32(-2.79%) |
Jul 19, 2006 | 46.34 | 47.53 | 46.34 | 47.35 | 49,400 | +1.15(+2.49%) |
Jul 18, 2006 | 46.58 | 46.70 | 45.54 | 46.20 | 51,900 | -0.13(-0.28%) |
Jul 17, 2006 | 46.48 | 46.55 | 46.16 | 46.33 | 16,400 | -0.15(-0.32%) |
Jul 14, 2006 | 46.68 | 46.78 | 46.24 | 46.48 | 55,800 | -0.20(-0.43%) |
Jul 13, 2006 | 46.67 | 47.36 | 46.54 | 46.68 | 68,400 | -0.58(-1.23%) |
Jul 12, 2006 | 48.21 | 48.21 | 47.26 | 47.26 | 14,300 | -0.89(-1.85%) |
Jul 11, 2006 | 47.52 | 48.23 | 47.35 | 48.15 | 42,600 | +0.27(+0.56%) |
Jul 10, 2006 | 48.36 | 48.47 | 47.73 | 47.88 | 9,000 | -0.31(-0.64%) |
Jul 07, 2006 | 48.46 | 48.87 | 48.15 | 48.19 | 8,700 | -1.01(-2.05%) |
Jul 06, 2006 | 49.25 | 49.46 | 48.93 | 49.20 | 14,100 | +0.01(+0.02%) |
Jul 05, 2006 | 49.53 | 49.53 | 48.97 | 49.19 | 24,400 | -0.78(-1.56%) |
Jul 03, 2006 | 49.66 | 49.97 | 49.66 | 49.97 | 6,100 | +0.42(+0.85%) |
Jun 30, 2006 | 49.56 | 49.67 | 49.21 | 49.55 | 17,100 | +0.14(+0.28%) |
Jun 29, 2006 | 48.14 | 49.41 | 48.14 | 49.41 | 41,000 | +1.52(+3.17%) |
Jun 28, 2006 | 47.80 | 47.94 | 47.35 | 47.89 | 14,500 | +0.17(+0.36%) |
Jun 27, 2006 | 48.37 | 48.56 | 47.62 | 47.72 | 12,500 | -0.62(-1.28%) |
Jun 26, 2006 | 48.21 | 48.34 | 48.15 | 48.34 | 11,200 | +0.32(+0.67%) |
Jun 23, 2006 | 47.72 | 48.30 | 47.54 | 48.02 | 14,700 | +0.06(+0.13%) |
Jun 22, 2006 | 48.05 | 48.11 | 47.68 | 47.96 | 9,300 | -0.35(-0.72%) |
Jun 21, 2006 | 47.63 | 48.62 | 47.63 | 48.31 | 15,700 | +0.91(+1.92%) |
Jun 20, 2006 | 47.51 | 47.83 | 47.37 | 47.40 | 6,000 | +0.06(+0.13%) |
Jun 19, 2006 | 48.00 | 48.00 | 47.34 | 47.34 | 8,000 | -0.58(-1.21%) |
Jun 16, 2006 | 48.35 | 48.46 | 47.91 | 47.92 | 10,200 | -0.47(-0.97%) |
Jun 15, 2006 | 47.54 | 48.50 | 47.54 | 48.39 | 28,000 | +1.38(+2.94%) |
Jun 14, 2006 | 46.50 | 47.04 | 46.50 | 47.01 | 19,300 | +0.58(+1.25%) |
Jun 13, 2006 | 46.86 | 47.18 | 46.32 | 46.43 | 37,100 | -0.57(-1.21%) |
Jun 12, 2006 | 47.80 | 47.80 | 46.94 | 47.00 | 33,700 | -1.23(-2.55%) |
Jun 09, 2006 | 48.60 | 48.88 | 48.17 | 48.23 | 14,300 | -0.15(-0.31%) |
Jun 08, 2006 | 48.28 | 48.53 | 47.38 | 48.38 | 128,500 | -0.30(-0.62%) |
Jun 07, 2006 | 48.85 | 49.38 | 48.68 | 48.68 | 12,300 | -0.35(-0.71%) |
Jun 06, 2006 | 49.35 | 49.35 | 48.52 | 49.03 | 27,600 | -0.13(-0.26%) |
Jun 05, 2006 | 50.30 | 50.30 | 49.16 | 49.16 | 27,400 | -1.02(-2.03%) |
Jun 02, 2006 | 50.85 | 51.00 | 49.85 | 50.18 | 21,300 | -0.16(-0.32%) |
Jun 01, 2006 | 49.80 | 50.43 | 49.53 | 50.34 | 15,200 | +0.92(+1.86%) |
May 31, 2006 | 49.20 | 49.59 | 49.15 | 49.42 | 10,700 | +0.69(+1.42%) |
May 30, 2006 | 49.59 | 49.66 | 48.73 | 48.73 | 15,700 | -1.17(-2.34%) |
May 26, 2006 | 49.80 | 50.07 | 49.80 | 49.90 | 44,800 | +0.00(+0.00%) |
May 25, 2006 | 49.80 | 49.93 | 49.50 | 49.90 | 22,400 | +0.45(+0.91%) |
May 24, 2006 | 49.15 | 49.76 | 48.69 | 49.45 | 75,400 | +0.00(+0.00%) |
May 23, 2006 | 50.13 | 50.44 | 49.38 | 49.45 | 32,100 | -0.33(-0.66%) |
May 22, 2006 | 50.02 | 50.02 | 49.28 | 49.78 | 153,300 | -0.37(-0.74%) |
May 19, 2006 | 49.95 | 50.32 | 49.51 | 50.15 | 37,900 | +0.40(+0.80%) |
May 18, 2006 | 50.65 | 50.70 | 49.75 | 49.75 | 56,500 | -0.67(-1.33%) |
May 17, 2006 | 50.79 | 51.05 | 50.31 | 50.42 | 130,600 | -0.77(-1.50%) |
May 16, 2006 | 51.27 | 51.49 | 51.05 | 51.19 | 50,800 | -0.18(-0.35%) |
May 15, 2006 | 51.25 | 51.43 | 50.82 | 51.37 | 54,800 | -0.21(-0.41%) |
May 12, 2006 | 52.10 | 52.10 | 51.52 | 51.58 | 139,700 | -0.79(-1.51%) |
May 11, 2006 | 53.40 | 53.40 | 52.25 | 52.37 | 55,200 | -1.27(-2.36%) |
May 10, 2006 | 54.01 | 54.01 | 53.48 | 53.64 | 82,200 | -0.45(-0.84%) |
May 09, 2006 | 54.15 | 54.26 | 53.99 | 54.09 | 29,200 | -0.14(-0.26%) |
May 08, 2006 | 54.10 | 54.25 | 54.10 | 54.23 | 27,000 | +0.03(+0.06%) |
May 05, 2006 | 53.90 | 54.21 | 53.88 | 54.20 | 43,600 | +0.46(+0.86%) |
May 04, 2006 | 53.77 | 53.85 | 53.62 | 53.74 | 8,300 | +0.06(+0.11%) |
May 03, 2006 | 53.55 | 53.71 | 53.30 | 53.68 | 47,700 | +0.09(+0.17%) |
May 02, 2006 | 53.65 | 53.65 | 53.31 | 53.59 | 17,500 | +0.16(+0.30%) |