Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.35 | 45.87 | 44.90 | 45.74 | 95,984 | -0.06(-0.13%) |
Jul 28, 2006 | 45.08 | 46.36 | 44.92 | 45.80 | 175,169 | +0.82(+1.82%) |
Jul 27, 2006 | 45.60 | 46.04 | 44.94 | 44.98 | 92,942 | -0.52(-1.14%) |
Jul 26, 2006 | 46.06 | 46.16 | 45.19 | 45.50 | 108,720 | -0.85(-1.83%) |
Jul 25, 2006 | 46.82 | 46.88 | 45.44 | 46.35 | 130,812 | -0.56(-1.19%) |
Jul 24, 2006 | 45.93 | 47.06 | 46.25 | 46.91 | 90,431 | +0.98(+2.13%) |
Jul 21, 2006 | 45.57 | 46.37 | 44.43 | 45.93 | 173,441 | +0.14(+0.31%) |
Jul 20, 2006 | 46.91 | 47.77 | 45.60 | 45.79 | 153,534 | -1.16(-2.47%) |
Jul 19, 2006 | 44.49 | 47.29 | 44.42 | 46.95 | 176,752 | +2.46(+5.53%) |
Jul 18, 2006 | 44.36 | 44.76 | 44.00 | 44.49 | 118,463 | +0.27(+0.61%) |
Jul 17, 2006 | 44.25 | 44.54 | 44.06 | 44.22 | 168,313 | -0.13(-0.29%) |
Jul 14, 2006 | 44.67 | 44.67 | 44.25 | 44.35 | 174,997 | -0.27(-0.61%) |
Jul 13, 2006 | 44.48 | 44.88 | 44.40 | 44.62 | 133,096 | -0.04(-0.09%) |
Jul 12, 2006 | 45.01 | 45.35 | 44.51 | 44.66 | 82,248 | -0.58(-1.28%) |
Jul 11, 2006 | 44.70 | 45.32 | 44.57 | 45.24 | 66,264 | +0.55(+1.23%) |
Jul 10, 2006 | 44.43 | 45.04 | 44.27 | 44.69 | 121,897 | +0.23(+0.52%) |
Jul 07, 2006 | 45.17 | 45.70 | 44.00 | 44.46 | 154,215 | -0.87(-1.92%) |
Jul 06, 2006 | 45.48 | 45.80 | 45.20 | 45.33 | 92,835 | -0.04(-0.09%) |
Jul 05, 2006 | 46.69 | 46.69 | 44.44 | 45.37 | 161,909 | -0.99(-2.14%) |
Jul 03, 2006 | 46.80 | 46.80 | 46.08 | 46.36 | 50,600 | -0.25(-0.54%) |
Jun 30, 2006 | 46.00 | 46.88 | 45.50 | 46.61 | 272,923 | +0.76(+1.66%) |
Jun 29, 2006 | 44.43 | 45.92 | 44.41 | 45.85 | 139,200 | +1.60(+3.62%) |
Jun 28, 2006 | 44.82 | 44.82 | 43.78 | 44.25 | 94,331 | -0.27(-0.61%) |
Jun 27, 2006 | 44.98 | 45.03 | 44.37 | 44.52 | 158,954 | -0.58(-1.29%) |
Jun 26, 2006 | 45.66 | 45.80 | 44.94 | 45.10 | 107,400 | -0.25(-0.55%) |
Jun 23, 2006 | 45.00 | 45.66 | 44.97 | 45.35 | 129,100 | +0.25(+0.55%) |
Jun 22, 2006 | 45.00 | 45.52 | 44.88 | 45.10 | 159,176 | -0.13(-0.29%) |
Jun 21, 2006 | 45.21 | 45.95 | 45.20 | 45.23 | 126,437 | +0.02(+0.04%) |
Jun 20, 2006 | 45.40 | 45.57 | 45.20 | 45.21 | 149,555 | -0.28(-0.62%) |
Jun 19, 2006 | 46.35 | 46.67 | 45.31 | 45.49 | 200,358 | -0.82(-1.77%) |
Jun 16, 2006 | 47.44 | 47.50 | 46.14 | 46.31 | 404,998 | -1.21(-2.55%) |
Jun 15, 2006 | 45.73 | 47.69 | 45.66 | 47.52 | 178,843 | +1.96(+4.30%) |
Jun 14, 2006 | 46.75 | 46.85 | 44.60 | 45.56 | 176,459 | -1.29(-2.75%) |
Jun 13, 2006 | 48.49 | 49.01 | 46.31 | 46.85 | 255,358 | -1.64(-3.38%) |
Jun 12, 2006 | 49.79 | 49.95 | 48.02 | 48.49 | 215,694 | -1.20(-2.41%) |
Jun 09, 2006 | 49.99 | 50.42 | 48.99 | 49.69 | 278,528 | +0.44(+0.89%) |
Jun 08, 2006 | 49.60 | 49.99 | 47.75 | 49.25 | 225,167 | -0.35(-0.71%) |
Jun 07, 2006 | 48.62 | 51.00 | 48.05 | 49.60 | 997,480 | -5.60(-10.14%) |
Jun 06, 2006 | 55.17 | 55.70 | 54.21 | 55.20 | 104,163 | +0.43(+0.79%) |
Jun 05, 2006 | 56.69 | 57.00 | 54.07 | 54.77 | 197,524 | -2.26(-3.96%) |
Jun 02, 2006 | 57.44 | 58.02 | 56.67 | 57.03 | 152,932 | -0.58(-1.01%) |
Jun 01, 2006 | 57.13 | 57.85 | 56.06 | 57.61 | 201,626 | +0.48(+0.84%) |
May 31, 2006 | 57.01 | 58.16 | 55.56 | 57.13 | 210,247 | +0.37(+0.65%) |
May 30, 2006 | 58.23 | 59.07 | 56.68 | 56.76 | 54,884 | -1.76(-3.01%) |
May 26, 2006 | 57.93 | 59.13 | 57.52 | 58.52 | 86,682 | +0.28(+0.48%) |
May 25, 2006 | 59.10 | 59.10 | 57.38 | 58.24 | 76,699 | -0.16(-0.27%) |
May 24, 2006 | 58.31 | 58.93 | 57.10 | 58.40 | 131,820 | -0.11(-0.19%) |
May 23, 2006 | 58.75 | 59.48 | 58.03 | 58.51 | 76,243 | -0.38(-0.65%) |
May 22, 2006 | 58.90 | 59.57 | 58.38 | 58.89 | 88,739 | -0.43(-0.72%) |
May 19, 2006 | 58.28 | 59.95 | 58.13 | 59.32 | 56,299 | +0.66(+1.13%) |
May 18, 2006 | 59.54 | 60.00 | 58.58 | 58.66 | 70,432 | -0.80(-1.35%) |
May 17, 2006 | 58.19 | 59.69 | 57.21 | 59.46 | 103,582 | +0.59(+1.00%) |
May 16, 2006 | 59.28 | 59.97 | 58.59 | 58.87 | 41,954 | -0.47(-0.79%) |
May 15, 2006 | 59.00 | 59.71 | 58.01 | 59.34 | 51,091 | -0.06(-0.10%) |
May 12, 2006 | 60.56 | 60.73 | 59.06 | 59.40 | 100,356 | -1.56(-2.56%) |
May 11, 2006 | 62.69 | 62.69 | 60.44 | 60.96 | 75,898 | -1.55(-2.48%) |
May 10, 2006 | 63.52 | 63.58 | 62.29 | 62.51 | 53,146 | -0.98(-1.54%) |
May 09, 2006 | 63.84 | 63.94 | 63.17 | 63.49 | 81,835 | +0.00(+0.00%) |
May 08, 2006 | 63.50 | 63.94 | 62.91 | 63.49 | 81,009 | +0.19(+0.30%) |
May 05, 2006 | 62.22 | 65.10 | 61.53 | 63.30 | 199,341 | +1.34(+2.16%) |
May 04, 2006 | 61.16 | 62.45 | 60.85 | 61.96 | 67,935 | +0.62(+1.01%) |
May 03, 2006 | 61.02 | 61.66 | 60.34 | 61.34 | 66,314 | -0.04(-0.07%) |
May 02, 2006 | 60.23 | 61.44 | 59.94 | 61.38 | 92,766 | +1.10(+1.82%) |