Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.15 | 51.00 | 49.80 | 50.62 | 204,345 | +0.73(+1.45%) |
Jul 28, 2006 | 48.55 | 50.10 | 48.00 | 49.89 | 350,352 | +1.86(+3.87%) |
Jul 27, 2006 | 48.00 | 48.69 | 48.00 | 48.03 | 263,642 | -0.30(-0.62%) |
Jul 26, 2006 | 48.60 | 48.71 | 47.46 | 48.33 | 119,992 | -0.09(-0.19%) |
Jul 25, 2006 | 48.12 | 48.86 | 47.10 | 48.42 | 262,837 | +0.17(+0.35%) |
Jul 24, 2006 | 47.95 | 49.00 | 47.95 | 48.25 | 306,284 | +0.35(+0.74%) |
Jul 21, 2006 | 48.97 | 49.00 | 47.64 | 47.90 | 443,041 | -0.76(-1.56%) |
Jul 20, 2006 | 50.00 | 50.47 | 48.43 | 48.66 | 463,898 | -1.25(-2.50%) |
Jul 19, 2006 | 50.62 | 51.22 | 49.38 | 49.91 | 421,552 | -0.11(-0.22%) |
Jul 18, 2006 | 50.40 | 50.78 | 49.34 | 50.02 | 234,497 | +0.20(+0.40%) |
Jul 17, 2006 | 49.52 | 50.90 | 49.52 | 49.82 | 232,572 | +0.32(+0.65%) |
Jul 14, 2006 | 51.11 | 51.25 | 49.50 | 49.50 | 452,361 | -1.72(-3.36%) |
Jul 13, 2006 | 53.84 | 53.84 | 50.79 | 51.22 | 462,907 | -2.63(-4.88%) |
Jul 12, 2006 | 53.00 | 54.43 | 53.00 | 53.85 | 313,413 | +1.35(+2.57%) |
Jul 11, 2006 | 52.91 | 52.93 | 51.20 | 52.50 | 218,550 | -0.60(-1.13%) |
Jul 10, 2006 | 53.50 | 54.94 | 52.76 | 53.10 | 247,661 | -0.62(-1.15%) |
Jul 07, 2006 | 54.85 | 54.85 | 51.73 | 53.72 | 417,747 | -1.12(-2.04%) |
Jul 06, 2006 | 56.34 | 56.50 | 54.44 | 54.84 | 279,519 | -1.08(-1.93%) |
Jul 05, 2006 | 52.88 | 56.30 | 52.00 | 55.92 | 623,600 | +3.14(+5.95%) |
Jul 03, 2006 | 51.60 | 52.96 | 50.98 | 52.78 | 109,734 | +1.73(+3.39%) |
Jun 30, 2006 | 50.20 | 51.71 | 50.07 | 51.05 | 224,203 | +0.98(+1.96%) |
Jun 29, 2006 | 50.50 | 51.73 | 49.80 | 50.07 | 348,200 | -0.43(-0.85%) |
Jun 28, 2006 | 50.51 | 50.79 | 49.65 | 50.50 | 185,074 | +0.48(+0.96%) |
Jun 27, 2006 | 51.40 | 52.17 | 49.77 | 50.02 | 317,522 | -1.27(-2.48%) |
Jun 26, 2006 | 51.35 | 51.59 | 50.30 | 51.29 | 173,800 | +0.00(+0.00%) |
Jun 23, 2006 | 50.51 | 53.31 | 50.09 | 51.29 | 386,167 | +0.32(+0.63%) |
Jun 22, 2006 | 49.00 | 52.06 | 48.65 | 50.97 | 572,465 | +1.96(+4.00%) |
Jun 21, 2006 | 47.77 | 49.63 | 47.50 | 49.01 | 490,503 | +0.83(+1.72%) |
Jun 20, 2006 | 49.00 | 49.11 | 47.89 | 48.18 | 320,083 | -0.85(-1.73%) |
Jun 19, 2006 | 49.38 | 49.61 | 48.25 | 49.03 | 203,497 | -0.04(-0.08%) |
Jun 16, 2006 | 48.70 | 49.41 | 47.80 | 49.07 | 260,633 | +0.35(+0.72%) |
Jun 15, 2006 | 45.90 | 48.98 | 45.53 | 48.72 | 522,212 | +3.84(+8.56%) |
Jun 14, 2006 | 44.21 | 45.52 | 43.00 | 44.88 | 430,077 | -0.05(-0.11%) |
Jun 13, 2006 | 46.02 | 46.02 | 43.75 | 44.93 | 736,551 | -1.62(-3.48%) |
Jun 12, 2006 | 48.48 | 48.90 | 46.45 | 46.55 | 257,739 | -1.57(-3.26%) |
Jun 09, 2006 | 46.98 | 49.22 | 46.98 | 48.12 | 395,976 | +0.92(+1.95%) |
Jun 08, 2006 | 48.00 | 48.20 | 44.06 | 47.20 | 1,046,010 | -1.01(-2.10%) |
Jun 07, 2006 | 48.50 | 50.34 | 48.21 | 48.21 | 491,275 | -0.56(-1.15%) |
Jun 06, 2006 | 48.40 | 49.19 | 47.88 | 48.77 | 317,815 | +0.35(+0.72%) |
Jun 05, 2006 | 48.00 | 49.50 | 48.00 | 48.42 | 250,608 | -0.05(-0.10%) |
Jun 02, 2006 | 49.17 | 49.60 | 48.00 | 48.47 | 328,512 | -0.96(-1.94%) |
Jun 01, 2006 | 48.50 | 49.86 | 48.00 | 49.43 | 229,031 | +1.33(+2.77%) |
May 31, 2006 | 47.19 | 48.88 | 47.19 | 48.10 | 341,409 | +0.69(+1.46%) |
May 30, 2006 | 48.87 | 49.43 | 47.00 | 47.41 | 658,515 | -1.69(-3.44%) |
May 26, 2006 | 46.70 | 49.17 | 46.70 | 49.10 | 533,008 | +2.40(+5.14%) |
May 25, 2006 | 46.34 | 46.79 | 45.98 | 46.70 | 468,853 | +0.85(+1.85%) |
May 24, 2006 | 46.43 | 47.62 | 44.52 | 45.85 | 640,216 | -0.78(-1.67%) |
May 23, 2006 | 45.67 | 48.00 | 45.67 | 46.63 | 440,910 | +1.04(+2.28%) |
May 22, 2006 | 48.71 | 48.71 | 44.99 | 45.59 | 821,225 | -3.01(-6.19%) |
May 19, 2006 | 47.87 | 50.15 | 46.52 | 48.60 | 827,895 | +0.80(+1.67%) |
May 18, 2006 | 49.78 | 50.90 | 47.10 | 47.80 | 1,875,561 | +2.50(+5.52%) |
May 17, 2006 | 47.25 | 47.28 | 45.00 | 45.30 | 693,461 | -1.63(-3.47%) |
May 16, 2006 | 46.63 | 47.29 | 46.19 | 46.93 | 468,100 | +0.99(+2.15%) |
May 15, 2006 | 46.90 | 46.92 | 44.40 | 45.94 | 758,915 | -1.00(-2.13%) |
May 12, 2006 | 48.93 | 49.00 | 46.18 | 46.94 | 599,834 | -2.67(-5.38%) |
May 11, 2006 | 51.00 | 51.00 | 48.25 | 49.61 | 389,180 | -0.35(-0.70%) |
May 10, 2006 | 50.72 | 52.17 | 49.65 | 49.96 | 747,344 | +0.99(+2.02%) |
May 09, 2006 | 48.99 | 49.35 | 48.10 | 48.97 | 261,531 | +0.61(+1.26%) |
May 08, 2006 | 48.48 | 49.67 | 48.00 | 48.36 | 499,805 | +0.76(+1.60%) |
May 05, 2006 | 47.33 | 48.34 | 47.20 | 47.60 | 307,566 | +0.78(+1.67%) |
May 04, 2006 | 46.52 | 47.34 | 45.64 | 46.82 | 945,704 | +1.42(+3.13%) |
May 03, 2006 | 45.73 | 45.89 | 45.23 | 45.40 | 258,594 | +0.09(+0.20%) |
May 02, 2006 | 45.48 | 45.96 | 44.78 | 45.31 | 314,504 | +0.30(+0.67%) |