Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 52.15 | 52.34 | 51.45 | 51.59 | 107,379 | -0.64(-1.23%) |
Jul 28, 2006 | 51.98 | 52.44 | 51.98 | 52.23 | 96,419 | +0.26(+0.50%) |
Jul 27, 2006 | 52.06 | 52.61 | 51.86 | 51.98 | 59,577 | -0.02(-0.03%) |
Jul 26, 2006 | 51.85 | 52.15 | 51.58 | 51.99 | 59,227 | +0.23(+0.45%) |
Jul 25, 2006 | 51.89 | 52.35 | 51.55 | 51.76 | 71,352 | -0.04(-0.08%) |
Jul 24, 2006 | 51.46 | 51.99 | 51.39 | 51.81 | 70,886 | +0.34(+0.67%) |
Jul 21, 2006 | 51.16 | 51.57 | 50.71 | 51.46 | 82,079 | +0.30(+0.59%) |
Jul 20, 2006 | 51.57 | 51.77 | 51.09 | 51.16 | 43,254 | -0.40(-0.78%) |
Jul 19, 2006 | 51.51 | 52.11 | 51.46 | 51.57 | 143,172 | +0.18(+0.35%) |
Jul 18, 2006 | 52.06 | 52.85 | 51.22 | 51.39 | 113,092 | -0.85(-1.63%) |
Jul 17, 2006 | 51.72 | 52.35 | 51.47 | 52.23 | 58,761 | +0.59(+1.15%) |
Jul 14, 2006 | 50.61 | 51.68 | 50.61 | 51.64 | 102,482 | +1.04(+2.05%) |
Jul 13, 2006 | 50.99 | 51.51 | 50.34 | 50.60 | 124,517 | -0.51(-1.01%) |
Jul 12, 2006 | 51.25 | 51.78 | 50.96 | 51.12 | 79,047 | -0.17(-0.33%) |
Jul 11, 2006 | 51.03 | 51.45 | 50.60 | 51.29 | 69,254 | +0.34(+0.67%) |
Jul 10, 2006 | 50.69 | 51.46 | 50.69 | 50.95 | 85,576 | +0.34(+0.68%) |
Jul 07, 2006 | 51.45 | 51.46 | 50.60 | 50.60 | 153,082 | -0.86(-1.67%) |
Jul 06, 2006 | 50.91 | 51.59 | 50.78 | 51.46 | 88,375 | +0.51(+0.99%) |
Jul 05, 2006 | 52.75 | 52.75 | 50.75 | 50.96 | 84,294 | -1.79(-3.40%) |
Jul 03, 2006 | 52.19 | 52.75 | 51.97 | 52.75 | 63,774 | +0.77(+1.49%) |
Jun 30, 2006 | 50.30 | 51.98 | 50.30 | 51.98 | 107,262 | +1.76(+3.50%) |
Jun 29, 2006 | 49.49 | 50.47 | 49.48 | 50.22 | 102,132 | +0.81(+1.65%) |
Jun 28, 2006 | 48.48 | 49.52 | 48.48 | 49.40 | 301,034 | +0.84(+1.73%) |
Jun 27, 2006 | 50.60 | 50.61 | 48.39 | 48.56 | 236,560 | -2.08(-4.12%) |
Jun 26, 2006 | 51.03 | 51.03 | 50.52 | 50.65 | 54,330 | -0.30(-0.59%) |
Jun 23, 2006 | 50.91 | 51.39 | 50.78 | 50.95 | 55,613 | +0.12(+0.24%) |
Jun 22, 2006 | 50.78 | 51.39 | 50.39 | 50.83 | 49,667 | +0.11(+0.22%) |
Jun 21, 2006 | 49.88 | 51.07 | 49.88 | 50.72 | 67,505 | +0.80(+1.60%) |
Jun 20, 2006 | 49.88 | 50.09 | 49.36 | 49.92 | 79,514 | -0.01(-0.02%) |
Jun 19, 2006 | 50.23 | 50.49 | 49.70 | 49.93 | 47,801 | -0.30(-0.60%) |
Jun 16, 2006 | 50.13 | 50.36 | 49.75 | 50.23 | 52,348 | +0.09(+0.19%) |
Jun 15, 2006 | 49.75 | 50.29 | 49.67 | 50.13 | 120,670 | +0.26(+0.52%) |
Jun 14, 2006 | 50.05 | 50.42 | 49.85 | 49.88 | 84,294 | -0.30(-0.60%) |
Jun 13, 2006 | 50.60 | 50.82 | 50.00 | 50.18 | 89,774 | -0.64(-1.27%) |
Jun 12, 2006 | 51.49 | 51.49 | 50.76 | 50.82 | 90,473 | -0.59(-1.15%) |
Jun 09, 2006 | 51.93 | 52.13 | 51.40 | 51.41 | 45,236 | -0.40(-0.78%) |
Jun 08, 2006 | 52.41 | 52.41 | 51.09 | 51.81 | 64,124 | -0.63(-1.21%) |
Jun 07, 2006 | 52.32 | 52.65 | 52.28 | 52.45 | 71,819 | -0.03(-0.05%) |
Jun 06, 2006 | 52.36 | 52.56 | 52.20 | 52.47 | 178,265 | +0.15(+0.28%) |
Jun 05, 2006 | 52.58 | 52.58 | 52.04 | 52.33 | 92,455 | -0.16(-0.31%) |
Jun 02, 2006 | 52.32 | 52.92 | 52.19 | 52.49 | 124,401 | +0.09(+0.16%) |
Jun 01, 2006 | 51.68 | 52.63 | 51.68 | 52.41 | 145,737 | +0.94(+1.83%) |
May 31, 2006 | 51.38 | 51.61 | 51.22 | 51.46 | 170,570 | -0.06(-0.12%) |
May 30, 2006 | 52.36 | 52.36 | 51.50 | 51.52 | 59,577 | -0.80(-1.52%) |
May 26, 2006 | 52.32 | 52.53 | 51.81 | 52.32 | 115,773 | -0.09(-0.16%) |
May 25, 2006 | 53.08 | 53.20 | 52.38 | 52.41 | 81,263 | -0.58(-1.10%) |
May 24, 2006 | 53.61 | 53.61 | 52.92 | 52.99 | 66,339 | -0.62(-1.15%) |
May 23, 2006 | 52.66 | 53.86 | 52.66 | 53.61 | 54,097 | +0.94(+1.79%) |
May 22, 2006 | 53.69 | 53.69 | 52.35 | 52.66 | 92,455 | -0.99(-1.84%) |
May 19, 2006 | 53.56 | 54.02 | 53.51 | 53.65 | 63,774 | -0.04(-0.08%) |
May 18, 2006 | 53.70 | 54.46 | 53.68 | 53.69 | 44,770 | -0.01(-0.02%) |
May 17, 2006 | 53.74 | 54.21 | 53.57 | 53.70 | 106,446 | -0.02(-0.03%) |
May 16, 2006 | 53.65 | 54.11 | 53.32 | 53.72 | 110,876 | +0.09(+0.16%) |
May 15, 2006 | 53.92 | 53.95 | 53.55 | 53.63 | 56,662 | -0.50(-0.92%) |
May 12, 2006 | 53.65 | 54.58 | 53.56 | 54.13 | 93,854 | +0.57(+1.06%) |
May 11, 2006 | 54.59 | 54.60 | 53.50 | 53.56 | 154,831 | -1.03(-1.89%) |
May 10, 2006 | 55.15 | 55.15 | 54.46 | 54.59 | 58,644 | -0.56(-1.01%) |
May 09, 2006 | 54.98 | 55.28 | 54.87 | 55.15 | 63,541 | +0.00(+0.00%) |
May 08, 2006 | 54.81 | 55.35 | 54.80 | 55.15 | 51,649 | +0.46(+0.85%) |
May 05, 2006 | 54.42 | 54.83 | 54.38 | 54.69 | 47,801 | +0.22(+0.41%) |
May 04, 2006 | 54.12 | 54.74 | 54.12 | 54.46 | 84,760 | +0.43(+0.79%) |
May 03, 2006 | 54.19 | 54.69 | 53.99 | 54.04 | 125,333 | -0.07(-0.13%) |
May 02, 2006 | 53.33 | 54.46 | 53.31 | 54.10 | 75,316 | +0.77(+1.45%) |