Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.37 | 41.59 | 40.19 | 41.46 | 1,777,012 | -0.06(-0.14%) |
Jul 28, 2006 | 40.51 | 41.94 | 39.40 | 41.52 | 5,159,372 | +0.72(+1.76%) |
Jul 27, 2006 | 42.69 | 42.73 | 40.51 | 40.80 | 3,541,739 | -2.00(-4.66%) |
Jul 26, 2006 | 44.69 | 44.77 | 42.69 | 42.80 | 2,658,866 | -2.00(-4.45%) |
Jul 25, 2006 | 44.00 | 45.15 | 42.93 | 44.79 | 1,168,640 | +0.54(+1.23%) |
Jul 24, 2006 | 43.13 | 44.43 | 43.06 | 44.25 | 1,975,823 | +1.11(+2.58%) |
Jul 21, 2006 | 45.11 | 45.17 | 42.88 | 43.13 | 1,763,397 | -1.92(-4.26%) |
Jul 20, 2006 | 46.07 | 46.21 | 44.96 | 45.05 | 1,161,008 | -1.07(-2.32%) |
Jul 19, 2006 | 44.72 | 46.48 | 44.72 | 46.12 | 2,028,166 | +0.56(+1.22%) |
Jul 18, 2006 | 45.57 | 46.19 | 44.64 | 45.56 | 2,017,662 | +0.08(+0.19%) |
Jul 17, 2006 | 44.20 | 45.62 | 44.04 | 45.48 | 1,236,722 | +1.15(+2.60%) |
Jul 14, 2006 | 46.19 | 46.34 | 43.76 | 44.33 | 2,329,663 | -1.75(-3.80%) |
Jul 13, 2006 | 46.77 | 46.87 | 45.69 | 46.08 | 1,804,159 | -0.82(-1.75%) |
Jul 12, 2006 | 46.33 | 47.65 | 46.24 | 46.90 | 1,798,079 | +0.35(+0.75%) |
Jul 11, 2006 | 45.67 | 46.70 | 44.89 | 46.55 | 1,271,765 | +1.02(+2.23%) |
Jul 10, 2006 | 45.58 | 46.63 | 45.12 | 45.53 | 1,019,436 | -0.09(-0.20%) |
Jul 07, 2006 | 46.48 | 46.49 | 45.16 | 45.62 | 1,004,298 | -1.09(-2.33%) |
Jul 06, 2006 | 47.05 | 47.34 | 46.54 | 46.71 | 880,370 | -0.15(-0.32%) |
Jul 05, 2006 | 47.39 | 47.54 | 46.02 | 46.86 | 1,526,613 | -0.88(-1.85%) |
Jul 03, 2006 | 47.86 | 48.08 | 47.40 | 47.74 | 511,216 | +0.26(+0.55%) |
Jun 30, 2006 | 47.97 | 48.87 | 47.19 | 47.48 | 2,457,592 | -0.22(-0.46%) |
Jun 29, 2006 | 45.88 | 47.90 | 45.60 | 47.70 | 1,950,691 | +1.91(+4.17%) |
Jun 28, 2006 | 45.19 | 46.21 | 44.81 | 45.79 | 1,216,824 | +0.89(+1.98%) |
Jun 27, 2006 | 45.76 | 45.97 | 44.50 | 44.90 | 1,452,279 | -0.59(-1.30%) |
Jun 26, 2006 | 44.57 | 45.67 | 44.33 | 45.49 | 1,321,918 | +0.90(+2.02%) |
Jun 23, 2006 | 45.00 | 45.42 | 44.48 | 44.59 | 1,061,289 | -0.29(-0.65%) |
Jun 22, 2006 | 45.07 | 45.22 | 44.25 | 44.88 | 1,043,540 | -0.26(-0.57%) |
Jun 21, 2006 | 44.74 | 45.97 | 44.50 | 45.14 | 1,294,531 | +0.59(+1.32%) |
Jun 20, 2006 | 43.85 | 45.61 | 43.59 | 44.55 | 1,164,724 | +0.51(+1.15%) |
Jun 19, 2006 | 44.57 | 45.26 | 43.40 | 44.05 | 1,192,260 | -0.59(-1.32%) |
Jun 16, 2006 | 44.99 | 45.34 | 44.15 | 44.64 | 1,152,023 | -0.62(-1.37%) |
Jun 15, 2006 | 43.47 | 45.99 | 43.47 | 45.26 | 1,783,261 | +1.79(+4.13%) |
Jun 14, 2006 | 42.51 | 43.98 | 42.36 | 43.47 | 1,368,463 | +0.91(+2.13%) |
Jun 13, 2006 | 43.59 | 43.98 | 42.02 | 42.56 | 1,947,027 | -1.15(-2.62%) |
Jun 12, 2006 | 45.05 | 45.28 | 43.58 | 43.71 | 889,464 | -1.16(-2.58%) |
Jun 09, 2006 | 45.21 | 46.04 | 44.78 | 44.86 | 993,572 | -0.08(-0.17%) |
Jun 08, 2006 | 45.03 | 45.18 | 43.76 | 44.94 | 2,037,944 | -0.27(-0.59%) |
Jun 07, 2006 | 44.66 | 46.32 | 44.49 | 45.21 | 1,843,557 | +0.84(+1.90%) |
Jun 06, 2006 | 44.57 | 45.01 | 43.21 | 44.37 | 1,586,256 | -0.40(-0.90%) |
Jun 05, 2006 | 45.84 | 46.06 | 44.52 | 44.77 | 1,311,691 | -1.30(-2.83%) |
Jun 02, 2006 | 47.22 | 47.47 | 45.51 | 46.07 | 2,070,798 | -1.07(-2.27%) |
Jun 01, 2006 | 46.23 | 47.14 | 45.37 | 47.14 | 1,200,497 | +1.02(+2.21%) |
May 31, 2006 | 45.37 | 46.15 | 45.10 | 46.12 | 1,665,937 | +0.78(+1.71%) |
May 30, 2006 | 46.86 | 47.11 | 45.08 | 45.34 | 1,342,217 | -1.71(-3.63%) |
May 26, 2006 | 46.86 | 47.19 | 46.09 | 47.05 | 921,151 | +0.21(+0.44%) |
May 25, 2006 | 46.01 | 46.89 | 45.67 | 46.85 | 1,456,284 | +1.24(+2.73%) |
May 24, 2006 | 46.85 | 47.04 | 44.72 | 45.60 | 3,647,219 | -1.59(-3.36%) |
May 23, 2006 | 46.98 | 48.10 | 46.80 | 47.19 | 1,347,923 | +0.47(+1.00%) |
May 22, 2006 | 47.81 | 48.10 | 45.67 | 46.72 | 2,351,456 | -1.56(-3.23%) |
May 19, 2006 | 47.95 | 48.56 | 47.40 | 48.28 | 1,859,322 | +0.25(+0.53%) |
May 18, 2006 | 49.99 | 50.05 | 47.95 | 48.03 | 1,562,681 | -1.33(-2.69%) |
May 17, 2006 | 49.99 | 50.17 | 48.78 | 49.36 | 1,944,284 | -1.00(-1.98%) |
May 16, 2006 | 48.97 | 50.59 | 48.97 | 50.36 | 1,693,447 | +1.16(+2.36%) |
May 15, 2006 | 48.56 | 49.51 | 48.27 | 49.20 | 1,758,417 | +0.45(+0.92%) |
May 12, 2006 | 49.55 | 49.55 | 48.27 | 48.75 | 1,664,362 | -0.78(-1.58%) |
May 11, 2006 | 50.80 | 51.26 | 49.31 | 49.53 | 1,474,968 | -1.22(-2.40%) |
May 10, 2006 | 50.64 | 51.30 | 50.34 | 50.75 | 1,557,246 | +0.19(+0.38%) |
May 09, 2006 | 50.21 | 51.74 | 50.01 | 50.56 | 2,067,272 | +0.21(+0.42%) |
May 08, 2006 | 48.05 | 50.60 | 47.83 | 50.34 | 3,945,090 | +3.88(+8.35%) |
May 05, 2006 | 46.15 | 47.77 | 45.90 | 46.46 | 4,932,179 | +0.34(+0.73%) |
May 04, 2006 | 46.37 | 46.44 | 44.90 | 46.13 | 4,401,222 | -1.19(-2.52%) |
May 03, 2006 | 47.98 | 48.19 | 47.11 | 47.32 | 2,310,736 | -0.96(-1.99%) |
May 02, 2006 | 48.65 | 49.11 | 48.19 | 48.28 | 1,477,341 | -0.32(-0.65%) |