Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.30 | 46.55 | 45.00 | 46.50 | 205,000 | +1.00(+2.20%) |
Jul 28, 2006 | 45.10 | 45.50 | 44.74 | 45.50 | 134,300 | +0.44(+0.98%) |
Jul 27, 2006 | 44.76 | 45.30 | 44.50 | 45.06 | 446,900 | +0.11(+0.24%) |
Jul 26, 2006 | 44.95 | 45.10 | 44.00 | 44.95 | 601,300 | +0.15(+0.33%) |
Jul 25, 2006 | 44.20 | 45.01 | 43.29 | 44.80 | 435,700 | +1.40(+3.23%) |
Jul 24, 2006 | 43.60 | 43.60 | 42.92 | 43.40 | 336,800 | +0.20(+0.46%) |
Jul 21, 2006 | 42.35 | 43.42 | 42.35 | 43.20 | 277,200 | +0.15(+0.35%) |
Jul 20, 2006 | 41.35 | 44.06 | 41.35 | 43.05 | 4,813,900 | +3.25(+8.17%) |
Jul 19, 2006 | 40.48 | 40.89 | 39.80 | 39.80 | 913,400 | -0.78(-1.92%) |
Jul 18, 2006 | 41.65 | 41.65 | 39.88 | 40.58 | 253,300 | -1.07(-2.57%) |
Jul 17, 2006 | 42.41 | 42.80 | 41.45 | 41.65 | 242,000 | -0.76(-1.79%) |
Jul 14, 2006 | 43.00 | 43.17 | 42.30 | 42.41 | 293,700 | -0.80(-1.85%) |
Jul 13, 2006 | 44.41 | 44.41 | 42.60 | 43.21 | 501,900 | -1.10(-2.48%) |
Jul 12, 2006 | 45.30 | 46.87 | 43.85 | 44.31 | 281,800 | -0.99(-2.19%) |
Jul 11, 2006 | 45.25 | 45.99 | 44.86 | 45.30 | 277,600 | +0.80(+1.80%) |
Jul 10, 2006 | 45.70 | 45.75 | 43.20 | 44.50 | 143,700 | -1.08(-2.37%) |
Jul 07, 2006 | 45.63 | 47.50 | 44.99 | 45.58 | 185,900 | -0.04(-0.09%) |
Jul 06, 2006 | 44.73 | 46.00 | 44.47 | 45.62 | 229,400 | +0.89(+1.99%) |
Jul 05, 2006 | 45.46 | 45.50 | 44.58 | 44.73 | 157,200 | -0.72(-1.58%) |
Jul 03, 2006 | 45.10 | 45.83 | 44.70 | 45.45 | 208,300 | +0.71(+1.59%) |
Jun 30, 2006 | 45.00 | 45.05 | 44.13 | 44.74 | 634,000 | +0.64(+1.45%) |
Jun 29, 2006 | 43.00 | 44.10 | 42.80 | 44.10 | 96,100 | +1.54(+3.62%) |
Jun 28, 2006 | 43.85 | 44.35 | 42.47 | 42.56 | 119,500 | -1.39(-3.16%) |
Jun 27, 2006 | 44.65 | 44.79 | 43.75 | 43.95 | 108,900 | -0.45(-1.01%) |
Jun 26, 2006 | 43.90 | 44.70 | 43.30 | 44.40 | 74,800 | +0.74(+1.69%) |
Jun 23, 2006 | 44.00 | 44.00 | 43.30 | 43.66 | 71,000 | -0.49(-1.11%) |
Jun 22, 2006 | 45.75 | 45.75 | 43.90 | 44.15 | 103,900 | -1.60(-3.50%) |
Jun 21, 2006 | 43.33 | 46.24 | 43.31 | 45.75 | 110,200 | +2.45(+5.66%) |
Jun 20, 2006 | 42.92 | 44.20 | 42.40 | 43.30 | 77,000 | +0.40(+0.93%) |
Jun 19, 2006 | 44.60 | 44.60 | 42.62 | 42.90 | 191,700 | -0.70(-1.61%) |
Jun 16, 2006 | 43.95 | 44.40 | 43.35 | 43.60 | 200,100 | -0.32(-0.73%) |
Jun 15, 2006 | 43.70 | 44.57 | 43.15 | 43.92 | 134,800 | -0.48(-1.08%) |
Jun 14, 2006 | 44.01 | 44.64 | 42.60 | 44.40 | 103,200 | +0.40(+0.91%) |
Jun 13, 2006 | 43.00 | 45.05 | 42.68 | 44.00 | 281,500 | +0.33(+0.76%) |
Jun 12, 2006 | 45.65 | 45.65 | 43.67 | 43.67 | 169,500 | -1.98(-4.34%) |
Jun 09, 2006 | 46.86 | 47.61 | 45.57 | 45.65 | 82,500 | -1.21(-2.58%) |
Jun 08, 2006 | 48.36 | 48.36 | 46.76 | 46.86 | 193,000 | -1.49(-3.08%) |
Jun 07, 2006 | 48.33 | 49.13 | 47.66 | 48.35 | 74,000 | -0.48(-0.98%) |
Jun 06, 2006 | 50.92 | 50.97 | 47.30 | 48.83 | 278,200 | -2.09(-4.10%) |
Jun 05, 2006 | 52.32 | 54.25 | 50.40 | 50.92 | 317,100 | -1.65(-3.14%) |
Jun 02, 2006 | 50.65 | 54.00 | 50.65 | 52.57 | 334,600 | +2.17(+4.31%) |
Jun 01, 2006 | 49.40 | 50.40 | 49.19 | 50.40 | 51,100 | +0.95(+1.92%) |
May 31, 2006 | 48.45 | 49.87 | 48.45 | 49.45 | 142,800 | +0.90(+1.85%) |
May 30, 2006 | 49.00 | 49.00 | 47.65 | 48.55 | 70,000 | -0.33(-0.68%) |
May 26, 2006 | 48.80 | 49.31 | 48.62 | 48.88 | 98,100 | +0.28(+0.58%) |
May 25, 2006 | 47.75 | 48.80 | 47.58 | 48.60 | 143,300 | +0.85(+1.78%) |
May 24, 2006 | 48.42 | 48.50 | 47.60 | 47.75 | 126,000 | -0.66(-1.36%) |
May 23, 2006 | 46.42 | 49.90 | 46.30 | 48.41 | 368,600 | +2.39(+5.19%) |
May 22, 2006 | 45.35 | 46.62 | 44.30 | 46.02 | 126,600 | +0.57(+1.25%) |
May 19, 2006 | 46.01 | 46.23 | 44.40 | 45.45 | 244,800 | -0.69(-1.50%) |
May 18, 2006 | 44.75 | 46.50 | 44.69 | 46.14 | 152,900 | +1.14(+2.53%) |
May 17, 2006 | 46.40 | 47.49 | 44.20 | 45.00 | 300,700 | -1.90(-4.05%) |
May 16, 2006 | 42.63 | 47.80 | 41.68 | 46.90 | 430,500 | +4.67(+11.06%) |
May 15, 2006 | 37.05 | 42.48 | 37.05 | 42.23 | 526,800 | +5.23(+14.14%) |
May 12, 2006 | 37.15 | 37.15 | 36.70 | 37.00 | 63,700 | -0.32(-0.86%) |
May 11, 2006 | 38.15 | 38.15 | 36.29 | 37.32 | 197,800 | -0.51(-1.35%) |
May 10, 2006 | 38.77 | 38.77 | 37.45 | 37.83 | 274,800 | -0.69(-1.79%) |
May 09, 2006 | 40.05 | 40.05 | 38.35 | 38.52 | 64,400 | -0.78(-1.98%) |
May 08, 2006 | 39.35 | 39.70 | 39.13 | 39.30 | 20,500 | +0.05(+0.13%) |
May 05, 2006 | 39.67 | 39.98 | 39.25 | 39.25 | 27,900 | -0.42(-1.06%) |
May 04, 2006 | 38.25 | 40.05 | 38.25 | 39.67 | 49,100 | +1.42(+3.71%) |
May 03, 2006 | 39.15 | 39.25 | 37.90 | 38.25 | 75,200 | -0.90(-2.30%) |
May 02, 2006 | 37.90 | 39.15 | 37.56 | 39.15 | 41,400 | +1.15(+3.03%) |