Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.41 | 39.48 | 38.24 | 38.89 | 689,200 | +0.51(+1.33%) |
Jul 28, 2006 | 38.95 | 38.99 | 37.77 | 38.38 | 849,700 | +0.57(+1.51%) |
Jul 27, 2006 | 44.50 | 44.50 | 37.61 | 37.81 | 1,690,700 | -8.43(-18.23%) |
Jul 26, 2006 | 45.20 | 46.71 | 44.41 | 46.24 | 346,700 | +0.84(+1.85%) |
Jul 25, 2006 | 44.60 | 45.60 | 44.18 | 45.40 | 275,400 | +0.67(+1.50%) |
Jul 24, 2006 | 43.62 | 45.58 | 43.71 | 44.73 | 193,200 | +1.12(+2.57%) |
Jul 21, 2006 | 44.52 | 44.52 | 42.90 | 43.61 | 245,100 | -0.91(-2.04%) |
Jul 20, 2006 | 47.43 | 47.55 | 44.50 | 44.52 | 155,400 | -2.81(-5.94%) |
Jul 19, 2006 | 45.30 | 47.68 | 45.29 | 47.33 | 205,900 | +2.13(+4.71%) |
Jul 18, 2006 | 45.55 | 45.86 | 44.50 | 45.20 | 261,600 | +0.09(+0.20%) |
Jul 17, 2006 | 47.42 | 47.42 | 44.92 | 45.11 | 144,100 | -2.30(-4.85%) |
Jul 14, 2006 | 46.68 | 47.59 | 46.00 | 47.41 | 196,100 | +0.81(+1.74%) |
Jul 13, 2006 | 47.99 | 48.07 | 46.42 | 46.60 | 153,000 | -1.38(-2.88%) |
Jul 12, 2006 | 49.34 | 49.69 | 47.88 | 47.98 | 174,800 | -1.37(-2.78%) |
Jul 11, 2006 | 49.00 | 49.45 | 48.06 | 49.35 | 215,200 | +0.55(+1.13%) |
Jul 10, 2006 | 48.00 | 49.01 | 47.95 | 48.80 | 256,600 | +0.71(+1.48%) |
Jul 07, 2006 | 48.76 | 49.47 | 47.87 | 48.09 | 349,900 | -0.74(-1.52%) |
Jul 06, 2006 | 49.10 | 50.24 | 48.10 | 48.83 | 335,900 | -0.28(-0.57%) |
Jul 05, 2006 | 49.17 | 49.46 | 48.40 | 49.11 | 391,800 | -0.06(-0.12%) |
Jul 03, 2006 | 48.88 | 49.31 | 48.72 | 49.17 | 91,100 | +0.04(+0.08%) |
Jun 30, 2006 | 48.23 | 49.24 | 47.94 | 49.13 | 287,600 | +1.04(+2.16%) |
Jun 29, 2006 | 47.84 | 48.47 | 47.10 | 48.09 | 447,200 | +0.47(+0.99%) |
Jun 28, 2006 | 46.77 | 47.64 | 46.12 | 47.62 | 305,000 | +0.85(+1.82%) |
Jun 27, 2006 | 48.37 | 49.17 | 46.52 | 46.77 | 308,500 | -1.68(-3.47%) |
Jun 26, 2006 | 47.12 | 48.47 | 46.90 | 48.45 | 240,500 | +1.33(+2.82%) |
Jun 23, 2006 | 45.38 | 47.76 | 45.38 | 47.12 | 245,400 | +1.87(+4.13%) |
Jun 22, 2006 | 46.03 | 46.15 | 45.18 | 45.25 | 360,900 | -0.89(-1.93%) |
Jun 21, 2006 | 44.86 | 46.90 | 44.86 | 46.14 | 219,400 | +1.19(+2.65%) |
Jun 20, 2006 | 45.77 | 46.23 | 44.95 | 44.95 | 296,600 | -0.55(-1.21%) |
Jun 19, 2006 | 47.49 | 47.59 | 45.20 | 45.50 | 443,300 | -2.00(-4.21%) |
Jun 16, 2006 | 47.93 | 48.25 | 46.30 | 47.50 | 430,700 | -0.42(-0.88%) |
Jun 15, 2006 | 46.60 | 48.23 | 46.60 | 47.92 | 489,300 | +1.77(+3.84%) |
Jun 14, 2006 | 45.61 | 46.55 | 45.13 | 46.15 | 382,200 | +1.09(+2.42%) |
Jun 13, 2006 | 46.00 | 46.50 | 44.87 | 45.06 | 554,800 | -0.93(-2.02%) |
Jun 12, 2006 | 46.65 | 46.65 | 45.88 | 45.99 | 573,300 | -0.78(-1.67%) |
Jun 09, 2006 | 47.19 | 47.57 | 46.52 | 46.77 | 536,900 | -0.42(-0.89%) |
Jun 08, 2006 | 45.80 | 47.21 | 44.37 | 47.19 | 721,300 | +1.34(+2.92%) |
Jun 07, 2006 | 47.65 | 47.96 | 45.64 | 45.85 | 439,600 | -1.80(-3.78%) |
Jun 06, 2006 | 47.10 | 48.43 | 46.68 | 47.65 | 384,900 | +0.74(+1.58%) |
Jun 05, 2006 | 50.56 | 50.56 | 46.81 | 46.91 | 474,600 | -3.53(-7.00%) |
Jun 02, 2006 | 50.57 | 50.96 | 49.47 | 50.44 | 335,400 | +0.27(+0.54%) |
Jun 01, 2006 | 50.50 | 50.76 | 49.21 | 50.17 | 362,600 | -0.10(-0.20%) |
May 31, 2006 | 48.10 | 50.27 | 47.89 | 50.27 | 702,500 | +2.27(+4.73%) |
May 30, 2006 | 49.60 | 49.86 | 47.72 | 48.00 | 723,200 | -1.35(-2.74%) |
May 26, 2006 | 49.40 | 50.04 | 49.05 | 49.35 | 277,400 | -0.05(-0.10%) |
May 25, 2006 | 47.40 | 49.40 | 47.40 | 49.40 | 431,700 | +2.35(+4.99%) |
May 24, 2006 | 47.85 | 47.85 | 44.95 | 47.05 | 551,900 | -0.80(-1.67%) |
May 23, 2006 | 48.75 | 50.12 | 47.74 | 47.85 | 489,900 | -0.44(-0.91%) |
May 22, 2006 | 47.15 | 49.47 | 45.83 | 48.29 | 489,200 | +0.82(+1.73%) |
May 19, 2006 | 48.24 | 48.65 | 46.65 | 47.47 | 714,800 | -0.77(-1.60%) |
May 18, 2006 | 49.93 | 50.38 | 48.18 | 48.24 | 322,600 | -1.44(-2.90%) |
May 17, 2006 | 50.57 | 51.25 | 49.40 | 49.68 | 202,300 | -0.90(-1.78%) |
May 16, 2006 | 51.40 | 52.00 | 49.73 | 50.58 | 321,000 | -0.47(-0.92%) |
May 15, 2006 | 52.00 | 52.02 | 50.48 | 51.05 | 604,400 | -0.95(-1.83%) |
May 12, 2006 | 54.07 | 54.07 | 51.85 | 52.00 | 391,300 | -2.07(-3.83%) |
May 11, 2006 | 54.89 | 55.19 | 54.00 | 54.07 | 918,900 | -0.83(-1.51%) |
May 10, 2006 | 55.50 | 55.56 | 54.10 | 54.90 | 494,900 | -0.51(-0.92%) |
May 09, 2006 | 55.61 | 56.09 | 55.09 | 55.41 | 363,000 | -0.30(-0.54%) |
May 08, 2006 | 57.14 | 57.14 | 55.42 | 55.71 | 481,200 | -1.56(-2.72%) |
May 05, 2006 | 57.18 | 58.16 | 56.89 | 57.27 | 176,800 | +0.47(+0.83%) |
May 04, 2006 | 56.28 | 57.30 | 55.00 | 56.80 | 252,600 | +0.52(+0.92%) |
May 03, 2006 | 56.64 | 57.15 | 55.61 | 56.28 | 272,900 | -0.51(-0.90%) |
May 02, 2006 | 56.03 | 56.99 | 55.68 | 56.79 | 459,500 | +0.54(+0.96%) |