Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 58.67 | 59.16 | 58.42 | 58.80 | 1,100,999 | +0.17(+0.30%) |
Jul 28, 2006 | 57.70 | 58.67 | 57.65 | 58.63 | 1,004,643 | +1.29(+2.26%) |
Jul 27, 2006 | 57.27 | 58.01 | 56.68 | 57.34 | 1,500,117 | +0.66(+1.17%) |
Jul 26, 2006 | 57.34 | 57.67 | 56.38 | 56.67 | 1,481,915 | -0.56(-0.97%) |
Jul 25, 2006 | 56.80 | 57.28 | 56.43 | 57.23 | 916,636 | +0.53(+0.93%) |
Jul 24, 2006 | 55.70 | 56.87 | 55.62 | 56.70 | 1,154,771 | +1.01(+1.81%) |
Jul 21, 2006 | 56.88 | 56.88 | 55.65 | 55.70 | 1,344,478 | -1.06(-1.87%) |
Jul 20, 2006 | 57.48 | 57.48 | 56.68 | 56.76 | 1,043,385 | -0.39(-0.68%) |
Jul 19, 2006 | 55.94 | 57.15 | 55.98 | 57.15 | 917,137 | +1.22(+2.17%) |
Jul 18, 2006 | 54.88 | 56.00 | 54.85 | 55.93 | 1,038,710 | +1.03(+1.88%) |
Jul 17, 2006 | 54.89 | 55.23 | 54.76 | 54.90 | 877,058 | +0.01(+0.02%) |
Jul 14, 2006 | 55.73 | 55.78 | 54.80 | 54.89 | 1,021,175 | -0.77(-1.39%) |
Jul 13, 2006 | 56.59 | 56.73 | 55.49 | 55.66 | 1,550,383 | -0.64(-1.14%) |
Jul 12, 2006 | 56.10 | 56.30 | 55.70 | 56.30 | 1,045,055 | +0.23(+0.42%) |
Jul 11, 2006 | 55.82 | 56.16 | 55.47 | 56.07 | 676,497 | +0.25(+0.45%) |
Jul 10, 2006 | 55.09 | 55.85 | 55.03 | 55.82 | 820,447 | +0.72(+1.32%) |
Jul 07, 2006 | 55.00 | 55.91 | 54.90 | 55.09 | 1,168,298 | +0.15(+0.27%) |
Jul 06, 2006 | 54.73 | 54.95 | 54.41 | 54.94 | 579,807 | +0.29(+0.54%) |
Jul 05, 2006 | 54.55 | 55.27 | 54.13 | 54.65 | 1,241,442 | -0.18(-0.33%) |
Jul 03, 2006 | 54.13 | 54.83 | 53.95 | 54.83 | 517,351 | +0.69(+1.28%) |
Jun 30, 2006 | 53.83 | 54.44 | 53.49 | 54.13 | 1,360,843 | +0.80(+1.50%) |
Jun 29, 2006 | 52.84 | 53.34 | 52.16 | 53.33 | 1,106,677 | +0.83(+1.57%) |
Jun 28, 2006 | 51.93 | 52.54 | 51.82 | 52.50 | 816,940 | +0.17(+0.33%) |
Jun 27, 2006 | 52.79 | 52.91 | 52.10 | 52.33 | 856,852 | -0.46(-0.86%) |
Jun 26, 2006 | 52.28 | 52.83 | 52.20 | 52.79 | 626,231 | +0.37(+0.71%) |
Jun 23, 2006 | 52.47 | 52.57 | 52.12 | 52.41 | 820,781 | -0.01(-0.02%) |
Jun 22, 2006 | 52.58 | 52.68 | 52.06 | 52.43 | 792,392 | -0.39(-0.74%) |
Jun 21, 2006 | 52.31 | 52.98 | 52.16 | 52.82 | 961,892 | +0.43(+0.82%) |
Jun 20, 2006 | 52.87 | 53.05 | 52.23 | 52.38 | 978,090 | -0.49(-0.92%) |
Jun 19, 2006 | 52.85 | 53.27 | 52.70 | 52.87 | 1,117,364 | +0.14(+0.26%) |
Jun 16, 2006 | 52.11 | 52.88 | 52.11 | 52.73 | 1,478,241 | +0.43(+0.82%) |
Jun 15, 2006 | 51.76 | 52.44 | 51.51 | 52.30 | 1,002,305 | +0.68(+1.31%) |
Jun 14, 2006 | 51.74 | 52.00 | 51.39 | 51.62 | 2,174,110 | -0.18(-0.35%) |
Jun 13, 2006 | 51.95 | 52.19 | 51.18 | 51.80 | 1,446,512 | +0.00(+0.00%) |
Jun 12, 2006 | 52.53 | 52.58 | 51.56 | 51.80 | 1,247,788 | -0.88(-1.67%) |
Jun 09, 2006 | 52.10 | 53.01 | 52.00 | 52.68 | 1,260,646 | +0.59(+1.13%) |
Jun 08, 2006 | 52.53 | 52.53 | 50.97 | 52.10 | 1,525,334 | -0.44(-0.83%) |
Jun 07, 2006 | 52.61 | 53.00 | 52.23 | 52.53 | 1,124,378 | -0.04(-0.07%) |
Jun 06, 2006 | 52.88 | 53.24 | 52.22 | 52.57 | 1,184,830 | -0.19(-0.36%) |
Jun 05, 2006 | 52.67 | 54.31 | 52.52 | 52.76 | 1,880,699 | +0.08(+0.16%) |
Jun 02, 2006 | 51.91 | 52.85 | 51.70 | 52.68 | 1,058,415 | +1.01(+1.95%) |
Jun 01, 2006 | 50.73 | 51.74 | 50.73 | 51.67 | 928,159 | +0.98(+1.94%) |
May 31, 2006 | 51.01 | 51.41 | 49.97 | 50.69 | 1,570,088 | -0.24(-0.47%) |
May 30, 2006 | 51.86 | 51.86 | 50.92 | 50.93 | 952,206 | -1.04(-2.00%) |
May 26, 2006 | 51.01 | 52.04 | 50.89 | 51.97 | 1,139,074 | +1.07(+2.09%) |
May 25, 2006 | 49.88 | 51.13 | 49.79 | 50.91 | 1,194,516 | +1.28(+2.58%) |
May 24, 2006 | 49.78 | 50.48 | 49.04 | 49.62 | 1,309,075 | -0.31(-0.61%) |
May 23, 2006 | 50.98 | 51.17 | 49.88 | 49.93 | 1,051,902 | -0.89(-1.76%) |
May 22, 2006 | 51.52 | 51.52 | 50.17 | 50.82 | 2,117,833 | -0.70(-1.36%) |
May 19, 2006 | 51.44 | 51.71 | 50.22 | 51.52 | 1,708,694 | +0.16(+0.30%) |
May 18, 2006 | 51.72 | 52.51 | 51.35 | 51.37 | 959,554 | -0.13(-0.26%) |
May 17, 2006 | 51.37 | 51.92 | 51.34 | 51.50 | 1,368,358 | -0.64(-1.23%) |
May 16, 2006 | 52.23 | 52.56 | 52.05 | 52.14 | 733,943 | -0.14(-0.27%) |
May 15, 2006 | 52.10 | 52.53 | 51.56 | 52.28 | 1,434,321 | +0.17(+0.33%) |
May 12, 2006 | 52.52 | 52.52 | 51.81 | 52.11 | 918,974 | -0.63(-1.20%) |
May 11, 2006 | 54.10 | 54.21 | 52.61 | 52.74 | 1,165,793 | -1.37(-2.52%) |
May 10, 2006 | 53.49 | 54.34 | 53.47 | 54.11 | 1,260,145 | +0.62(+1.16%) |
May 09, 2006 | 52.88 | 53.51 | 52.49 | 53.49 | 962,393 | +0.65(+1.22%) |
May 08, 2006 | 52.46 | 52.95 | 52.34 | 52.84 | 550,416 | +0.38(+0.73%) |
May 05, 2006 | 51.79 | 52.64 | 51.76 | 52.46 | 903,944 | +0.90(+1.75%) |
May 04, 2006 | 51.03 | 51.96 | 51.03 | 51.55 | 1,110,184 | +0.47(+0.91%) |
May 03, 2006 | 51.41 | 51.89 | 50.98 | 51.09 | 1,197,355 | -0.30(-0.58%) |
May 02, 2006 | 52.09 | 52.10 | 51.12 | 51.38 | 1,759,795 | -0.72(-1.38%) |