Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 51.39 | 51.39 | 50.62 | 50.86 | 1,108,417 | -0.35(-0.68%) |
Jul 28, 2006 | 51.12 | 51.49 | 50.71 | 51.21 | 1,217,961 | +0.46(+0.90%) |
Jul 27, 2006 | 52.15 | 52.20 | 50.55 | 50.75 | 1,287,559 | -1.32(-2.54%) |
Jul 26, 2006 | 52.11 | 52.19 | 51.91 | 52.08 | 1,565,279 | -0.13(-0.24%) |
Jul 25, 2006 | 52.37 | 52.37 | 51.76 | 52.20 | 1,326,722 | -0.02(-0.03%) |
Jul 24, 2006 | 51.58 | 52.36 | 51.73 | 52.22 | 1,564,831 | +0.63(+1.23%) |
Jul 21, 2006 | 52.59 | 52.60 | 51.25 | 51.58 | 1,940,906 | -0.86(-1.64%) |
Jul 20, 2006 | 52.73 | 53.09 | 52.32 | 52.44 | 2,119,040 | -0.51(-0.96%) |
Jul 19, 2006 | 52.11 | 53.13 | 52.09 | 52.95 | 3,757,610 | +0.62(+1.18%) |
Jul 18, 2006 | 55.68 | 56.01 | 51.76 | 52.34 | 5,569,726 | -3.14(-5.66%) |
Jul 17, 2006 | 54.91 | 55.61 | 54.91 | 55.47 | 1,709,733 | +0.45(+0.81%) |
Jul 14, 2006 | 55.41 | 55.80 | 54.54 | 55.03 | 1,643,157 | -0.18(-0.32%) |
Jul 13, 2006 | 55.81 | 56.01 | 54.98 | 55.20 | 1,129,230 | -0.83(-1.48%) |
Jul 12, 2006 | 56.53 | 56.69 | 55.94 | 56.04 | 1,024,161 | -0.31(-0.56%) |
Jul 11, 2006 | 56.88 | 56.90 | 56.04 | 56.35 | 1,211,248 | -0.54(-0.94%) |
Jul 10, 2006 | 57.42 | 57.56 | 56.71 | 56.88 | 958,032 | -0.43(-0.75%) |
Jul 07, 2006 | 57.19 | 57.80 | 56.96 | 57.31 | 1,149,818 | +0.00(+0.00%) |
Jul 06, 2006 | 57.45 | 57.65 | 57.01 | 57.31 | 1,182,715 | -0.25(-0.43%) |
Jul 05, 2006 | 58.11 | 58.27 | 57.20 | 57.56 | 1,270,775 | -0.76(-1.30%) |
Jul 03, 2006 | 58.13 | 58.35 | 57.94 | 58.32 | 391,627 | +0.23(+0.40%) |
Jun 30, 2006 | 57.64 | 58.25 | 57.42 | 58.09 | 1,049,114 | +0.50(+0.87%) |
Jun 29, 2006 | 56.88 | 57.77 | 56.77 | 57.59 | 1,936,766 | +0.92(+1.62%) |
Jun 28, 2006 | 57.36 | 57.38 | 56.62 | 56.67 | 788,514 | -0.52(-0.91%) |
Jun 27, 2006 | 57.64 | 57.69 | 57.18 | 57.19 | 783,255 | -0.63(-1.10%) |
Jun 26, 2006 | 57.29 | 57.93 | 57.29 | 57.82 | 749,687 | +0.53(+0.92%) |
Jun 23, 2006 | 57.32 | 57.53 | 56.71 | 57.30 | 790,863 | -0.25(-0.43%) |
Jun 22, 2006 | 57.86 | 58.07 | 57.26 | 57.55 | 814,361 | -0.30(-0.53%) |
Jun 21, 2006 | 57.86 | 58.29 | 57.62 | 57.85 | 806,305 | -0.02(-0.03%) |
Jun 20, 2006 | 57.77 | 58.14 | 57.49 | 57.87 | 924,912 | +0.11(+0.19%) |
Jun 19, 2006 | 57.60 | 57.93 | 57.19 | 57.76 | 1,243,920 | +0.20(+0.34%) |
Jun 16, 2006 | 57.64 | 57.96 | 56.96 | 57.56 | 1,109,648 | -0.32(-0.56%) |
Jun 15, 2006 | 56.78 | 58.31 | 56.68 | 57.89 | 945,724 | +1.17(+2.06%) |
Jun 14, 2006 | 56.40 | 56.99 | 56.40 | 56.71 | 1,536,298 | +0.07(+0.13%) |
Jun 13, 2006 | 58.00 | 58.39 | 56.35 | 56.64 | 1,797,234 | -1.71(-2.93%) |
Jun 12, 2006 | 60.17 | 60.25 | 58.35 | 58.35 | 501,730 | -1.02(-1.72%) |
Jun 09, 2006 | 59.25 | 59.74 | 59.02 | 59.37 | 653,234 | +0.13(+0.21%) |
Jun 08, 2006 | 59.41 | 59.74 | 58.73 | 59.24 | 1,493,219 | -0.14(-0.24%) |
Jun 07, 2006 | 59.03 | 59.99 | 58.90 | 59.39 | 1,567,181 | +0.60(+1.02%) |
Jun 06, 2006 | 58.82 | 58.98 | 58.31 | 58.79 | 811,228 | -0.04(-0.06%) |
Jun 05, 2006 | 60.10 | 60.10 | 58.82 | 58.82 | 911,149 | -1.42(-2.36%) |
Jun 02, 2006 | 59.91 | 60.29 | 59.79 | 60.24 | 1,261,376 | +0.37(+0.61%) |
Jun 01, 2006 | 59.13 | 59.88 | 58.94 | 59.88 | 1,360,961 | +1.01(+1.72%) |
May 31, 2006 | 58.49 | 58.93 | 58.32 | 58.87 | 785,716 | +0.43(+0.73%) |
May 30, 2006 | 58.96 | 59.18 | 58.18 | 58.44 | 883,847 | -0.74(-1.25%) |
May 26, 2006 | 59.25 | 59.30 | 58.89 | 59.18 | 548,390 | -0.03(-0.05%) |
May 25, 2006 | 59.06 | 59.32 | 58.79 | 59.21 | 1,105,061 | +0.47(+0.81%) |
May 24, 2006 | 58.78 | 59.20 | 58.23 | 58.73 | 980,075 | -0.11(-0.18%) |
May 23, 2006 | 59.36 | 59.41 | 58.77 | 58.84 | 1,041,953 | -0.30(-0.51%) |
May 22, 2006 | 59.02 | 59.48 | 58.94 | 59.15 | 850,503 | -0.24(-0.41%) |
May 19, 2006 | 59.97 | 59.97 | 59.00 | 59.39 | 1,433,021 | +0.09(+0.15%) |
May 18, 2006 | 61.00 | 61.20 | 59.13 | 59.30 | 2,227,689 | -1.72(-2.81%) |
May 17, 2006 | 61.61 | 61.76 | 61.00 | 61.01 | 1,245,599 | -0.93(-1.50%) |
May 16, 2006 | 62.14 | 62.16 | 61.77 | 61.94 | 570,433 | -0.08(-0.13%) |
May 15, 2006 | 61.62 | 62.17 | 61.62 | 62.02 | 840,097 | +0.23(+0.38%) |
May 12, 2006 | 61.84 | 62.10 | 61.64 | 61.79 | 999,209 | -0.04(-0.06%) |
May 11, 2006 | 62.62 | 63.10 | 61.62 | 61.83 | 741,742 | -0.70(-1.11%) |
May 10, 2006 | 62.47 | 62.82 | 62.40 | 62.52 | 507,213 | +0.07(+0.11%) |
May 09, 2006 | 62.92 | 63.07 | 62.43 | 62.45 | 423,741 | -0.47(-0.75%) |
May 08, 2006 | 63.12 | 63.34 | 62.92 | 62.93 | 431,125 | -0.03(-0.04%) |
May 05, 2006 | 61.97 | 63.02 | 61.90 | 62.95 | 1,090,962 | +1.16(+1.88%) |
May 04, 2006 | 62.44 | 62.44 | 61.68 | 61.79 | 702,356 | -0.64(-1.03%) |
May 03, 2006 | 62.47 | 62.74 | 62.34 | 62.43 | 752,372 | -0.06(-0.10%) |
May 02, 2006 | 63.00 | 63.16 | 62.50 | 62.50 | 809,661 | -0.46(-0.74%) |