Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.53 | 36.52 | 35.38 | 35.98 | 744,986 | +0.47(+1.33%) |
Jul 28, 2006 | 36.03 | 36.07 | 34.94 | 35.51 | 918,478 | +0.53(+1.51%) |
Jul 27, 2006 | 41.17 | 41.17 | 34.79 | 34.98 | 1,827,552 | -7.80(-18.23%) |
Jul 26, 2006 | 41.82 | 43.21 | 41.08 | 42.78 | 374,763 | +0.78(+1.85%) |
Jul 25, 2006 | 41.26 | 42.19 | 40.87 | 42.00 | 297,692 | +0.62(+1.50%) |
Jul 24, 2006 | 40.35 | 42.17 | 40.44 | 41.38 | 208,838 | +1.04(+2.57%) |
Jul 21, 2006 | 41.19 | 41.19 | 39.69 | 40.34 | 264,939 | -0.84(-2.04%) |
Jul 20, 2006 | 43.88 | 43.99 | 41.17 | 41.19 | 167,978 | -2.60(-5.94%) |
Jul 19, 2006 | 41.91 | 44.11 | 41.90 | 43.79 | 222,566 | +1.97(+4.71%) |
Jul 18, 2006 | 42.14 | 42.43 | 41.17 | 41.82 | 282,775 | +0.08(+0.20%) |
Jul 17, 2006 | 43.87 | 43.87 | 41.56 | 41.73 | 155,764 | -2.13(-4.85%) |
Jul 14, 2006 | 43.18 | 44.03 | 42.56 | 43.86 | 211,973 | +0.75(+1.74%) |
Jul 13, 2006 | 44.40 | 44.47 | 42.94 | 43.11 | 165,384 | -1.28(-2.88%) |
Jul 12, 2006 | 45.65 | 45.97 | 44.29 | 44.39 | 188,949 | -1.27(-2.78%) |
Jul 11, 2006 | 45.33 | 45.75 | 44.46 | 45.65 | 232,619 | +0.51(+1.13%) |
Jul 10, 2006 | 44.41 | 45.34 | 44.36 | 45.15 | 277,370 | +0.66(+1.48%) |
Jul 07, 2006 | 45.11 | 45.77 | 44.29 | 44.49 | 378,222 | -0.68(-1.52%) |
Jul 06, 2006 | 45.42 | 46.48 | 44.50 | 45.17 | 363,089 | -0.26(-0.57%) |
Jul 05, 2006 | 45.49 | 45.76 | 44.78 | 45.43 | 423,513 | -0.06(-0.12%) |
Jul 03, 2006 | 45.22 | 45.62 | 45.07 | 45.49 | 98,474 | +0.04(+0.08%) |
Jun 30, 2006 | 44.62 | 45.55 | 44.35 | 45.45 | 310,879 | +0.96(+2.16%) |
Jun 29, 2006 | 44.26 | 44.84 | 43.57 | 44.49 | 483,398 | +0.43(+0.99%) |
Jun 28, 2006 | 43.27 | 44.07 | 42.67 | 44.05 | 329,687 | +0.79(+1.82%) |
Jun 27, 2006 | 44.75 | 45.49 | 43.04 | 43.27 | 333,471 | -1.55(-3.47%) |
Jun 26, 2006 | 43.59 | 44.84 | 43.39 | 44.82 | 259,967 | +1.23(+2.82%) |
Jun 23, 2006 | 41.98 | 44.18 | 41.98 | 43.59 | 265,263 | +1.73(+4.13%) |
Jun 22, 2006 | 42.58 | 42.69 | 41.80 | 41.86 | 390,112 | -0.82(-1.93%) |
Jun 21, 2006 | 41.50 | 43.39 | 41.50 | 42.68 | 237,159 | +1.10(+2.65%) |
Jun 20, 2006 | 42.34 | 42.77 | 41.58 | 41.58 | 320,608 | -0.51(-1.21%) |
Jun 19, 2006 | 43.93 | 44.03 | 41.82 | 42.09 | 479,182 | -1.85(-4.21%) |
Jun 16, 2006 | 44.34 | 44.64 | 42.83 | 43.94 | 465,562 | -0.39(-0.88%) |
Jun 15, 2006 | 43.11 | 44.62 | 43.11 | 44.33 | 528,906 | +1.64(+3.84%) |
Jun 14, 2006 | 42.19 | 43.06 | 41.75 | 42.69 | 413,136 | +1.01(+2.42%) |
Jun 13, 2006 | 42.56 | 43.02 | 41.51 | 41.69 | 599,707 | -0.86(-2.02%) |
Jun 12, 2006 | 43.16 | 43.16 | 42.44 | 42.55 | 619,705 | -0.72(-1.67%) |
Jun 09, 2006 | 43.66 | 44.01 | 43.04 | 43.27 | 580,358 | -0.39(-0.89%) |
Jun 08, 2006 | 42.37 | 43.67 | 41.05 | 43.66 | 779,685 | +1.24(+2.92%) |
Jun 07, 2006 | 44.08 | 44.37 | 42.22 | 42.42 | 475,183 | -1.67(-3.78%) |
Jun 06, 2006 | 43.57 | 44.80 | 43.18 | 44.08 | 416,055 | +0.68(+1.58%) |
Jun 05, 2006 | 46.77 | 46.77 | 43.30 | 43.40 | 513,016 | -3.27(-7.00%) |
Jun 02, 2006 | 46.78 | 47.14 | 45.77 | 46.66 | 362,548 | +0.25(+0.54%) |
Jun 01, 2006 | 46.72 | 46.96 | 45.52 | 46.41 | 391,950 | -0.09(-0.20%) |
May 31, 2006 | 44.50 | 46.51 | 44.30 | 46.51 | 759,363 | +2.10(+4.73%) |
May 30, 2006 | 45.89 | 46.13 | 44.15 | 44.41 | 781,738 | -1.25(-2.74%) |
May 26, 2006 | 45.70 | 46.29 | 45.38 | 45.65 | 299,853 | -0.05(-0.10%) |
May 25, 2006 | 43.85 | 45.70 | 43.85 | 45.70 | 466,643 | +2.17(+4.99%) |
May 24, 2006 | 44.27 | 44.27 | 41.58 | 43.53 | 596,573 | -0.74(-1.67%) |
May 23, 2006 | 45.10 | 46.37 | 44.17 | 44.27 | 529,554 | -0.41(-0.91%) |
May 22, 2006 | 43.62 | 45.77 | 42.40 | 44.67 | 528,797 | +0.76(+1.73%) |
May 19, 2006 | 44.63 | 45.01 | 43.16 | 43.92 | 772,658 | -0.71(-1.60%) |
May 18, 2006 | 46.19 | 46.61 | 44.57 | 44.63 | 348,712 | -1.33(-2.90%) |
May 17, 2006 | 46.78 | 47.41 | 45.70 | 45.96 | 218,675 | -0.83(-1.78%) |
May 16, 2006 | 47.55 | 48.11 | 46.01 | 46.79 | 346,983 | -0.43(-0.92%) |
May 15, 2006 | 48.11 | 48.12 | 46.70 | 47.23 | 653,322 | -0.88(-1.83%) |
May 12, 2006 | 50.02 | 50.02 | 47.97 | 48.11 | 422,973 | -1.91(-3.83%) |
May 11, 2006 | 50.78 | 51.06 | 49.96 | 50.02 | 993,279 | -0.77(-1.51%) |
May 10, 2006 | 51.34 | 51.40 | 50.05 | 50.79 | 534,959 | -0.47(-0.92%) |
May 09, 2006 | 51.45 | 51.89 | 50.96 | 51.26 | 392,382 | -0.28(-0.54%) |
May 08, 2006 | 52.86 | 52.86 | 51.27 | 51.54 | 520,150 | -1.44(-2.72%) |
May 05, 2006 | 52.90 | 53.80 | 52.63 | 52.98 | 191,110 | +0.43(+0.83%) |
May 04, 2006 | 52.07 | 53.01 | 50.88 | 52.55 | 273,046 | +0.48(+0.92%) |
May 03, 2006 | 52.40 | 52.87 | 51.45 | 52.07 | 294,989 | -0.47(-0.90%) |
May 02, 2006 | 51.83 | 52.72 | 51.51 | 52.54 | 496,693 | +0.50(+0.96%) |