Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.07 | 45.90 | 45.07 | 45.55 | 1,267,800 | +0.59(+1.31%) |
Jul 28, 2006 | 43.48 | 45.03 | 43.44 | 44.96 | 1,631,500 | +1.82(+4.22%) |
Jul 27, 2006 | 42.86 | 43.72 | 42.44 | 43.14 | 3,407,600 | +4.45(+11.50%) |
Jul 26, 2006 | 39.94 | 40.21 | 38.57 | 38.69 | 1,182,000 | -1.22(-3.06%) |
Jul 25, 2006 | 39.20 | 39.95 | 39.00 | 39.91 | 685,400 | +0.61(+1.55%) |
Jul 24, 2006 | 38.54 | 39.42 | 38.54 | 39.30 | 447,300 | +1.13(+2.96%) |
Jul 21, 2006 | 39.16 | 39.16 | 37.80 | 38.17 | 788,600 | -1.06(-2.70%) |
Jul 20, 2006 | 39.40 | 39.97 | 39.00 | 39.23 | 965,300 | -0.07(-0.18%) |
Jul 19, 2006 | 38.31 | 39.51 | 38.04 | 39.30 | 1,049,000 | +1.02(+2.66%) |
Jul 18, 2006 | 38.78 | 38.99 | 38.00 | 38.28 | 817,700 | -0.43(-1.11%) |
Jul 17, 2006 | 39.32 | 39.66 | 38.55 | 38.71 | 639,700 | -0.83(-2.10%) |
Jul 14, 2006 | 40.01 | 40.15 | 38.76 | 39.54 | 792,600 | -0.61(-1.52%) |
Jul 13, 2006 | 40.30 | 40.57 | 40.00 | 40.15 | 657,600 | -0.20(-0.50%) |
Jul 12, 2006 | 40.83 | 40.95 | 40.24 | 40.35 | 493,300 | -0.33(-0.81%) |
Jul 11, 2006 | 40.72 | 40.83 | 40.19 | 40.68 | 641,600 | -0.18(-0.44%) |
Jul 10, 2006 | 41.33 | 41.38 | 40.59 | 40.86 | 736,600 | -0.32(-0.78%) |
Jul 07, 2006 | 41.90 | 41.90 | 41.14 | 41.18 | 742,700 | -0.76(-1.81%) |
Jul 06, 2006 | 41.95 | 42.58 | 41.82 | 41.94 | 547,600 | +0.08(+0.19%) |
Jul 05, 2006 | 41.82 | 41.92 | 41.34 | 41.86 | 1,205,800 | -0.07(-0.17%) |
Jul 03, 2006 | 41.67 | 42.16 | 41.38 | 41.93 | 354,200 | +0.42(+1.01%) |
Jun 30, 2006 | 41.47 | 41.67 | 41.12 | 41.51 | 828,300 | +0.01(+0.02%) |
Jun 29, 2006 | 39.50 | 41.61 | 39.50 | 41.50 | 1,637,200 | +3.22(+8.41%) |
Jun 28, 2006 | 38.54 | 38.90 | 38.04 | 38.28 | 902,800 | +0.02(+0.05%) |
Jun 27, 2006 | 38.57 | 39.16 | 38.11 | 38.26 | 706,200 | -0.31(-0.80%) |
Jun 26, 2006 | 38.69 | 38.73 | 37.69 | 38.57 | 1,082,900 | -0.15(-0.39%) |
Jun 23, 2006 | 38.52 | 39.10 | 37.84 | 38.72 | 1,374,700 | +0.21(+0.55%) |
Jun 22, 2006 | 39.44 | 39.47 | 38.42 | 38.51 | 816,300 | -0.92(-2.33%) |
Jun 21, 2006 | 39.06 | 39.78 | 39.06 | 39.43 | 852,400 | +0.42(+1.08%) |
Jun 20, 2006 | 39.51 | 39.75 | 38.63 | 39.01 | 1,010,700 | -0.37(-0.94%) |
Jun 19, 2006 | 40.03 | 40.39 | 39.24 | 39.38 | 605,100 | -0.45(-1.13%) |
Jun 16, 2006 | 40.53 | 40.92 | 39.22 | 39.83 | 927,900 | -0.66(-1.63%) |
Jun 15, 2006 | 39.17 | 40.59 | 39.17 | 40.49 | 829,900 | +1.66(+4.28%) |
Jun 14, 2006 | 38.32 | 39.17 | 38.32 | 38.83 | 589,800 | +0.37(+0.96%) |
Jun 13, 2006 | 38.89 | 39.45 | 38.28 | 38.46 | 1,343,600 | +0.24(+0.63%) |
Jun 12, 2006 | 39.99 | 40.06 | 38.22 | 38.22 | 611,200 | -1.52(-3.82%) |
Jun 09, 2006 | 39.83 | 41.17 | 39.67 | 39.74 | 656,900 | +0.05(+0.13%) |
Jun 08, 2006 | 40.24 | 40.25 | 39.19 | 39.69 | 1,243,400 | -0.55(-1.37%) |
Jun 07, 2006 | 41.23 | 41.27 | 40.16 | 40.24 | 672,400 | -0.90(-2.19%) |
Jun 06, 2006 | 41.11 | 41.44 | 40.56 | 41.14 | 767,200 | +0.04(+0.10%) |
Jun 05, 2006 | 42.24 | 42.52 | 41.01 | 41.10 | 684,200 | -1.31(-3.09%) |
Jun 02, 2006 | 43.09 | 43.23 | 42.10 | 42.41 | 839,900 | -0.57(-1.33%) |
Jun 01, 2006 | 40.99 | 43.10 | 40.98 | 42.98 | 1,413,800 | +2.26(+5.55%) |
May 31, 2006 | 40.76 | 41.22 | 40.43 | 40.72 | 895,000 | +0.00(+0.00%) |
May 30, 2006 | 41.54 | 41.60 | 40.65 | 40.72 | 786,600 | -1.00(-2.40%) |
May 26, 2006 | 42.27 | 42.27 | 41.36 | 41.72 | 978,700 | -0.60(-1.42%) |
May 25, 2006 | 42.34 | 42.56 | 41.91 | 42.32 | 893,600 | +0.17(+0.40%) |
May 24, 2006 | 42.35 | 42.64 | 41.34 | 42.15 | 1,330,000 | +0.23(+0.55%) |
May 23, 2006 | 42.14 | 42.48 | 41.80 | 41.92 | 2,376,600 | +0.14(+0.34%) |
May 22, 2006 | 41.20 | 42.14 | 41.00 | 41.78 | 1,307,900 | +0.30(+0.72%) |
May 19, 2006 | 42.18 | 42.22 | 41.12 | 41.48 | 1,701,400 | -0.57(-1.36%) |
May 18, 2006 | 43.06 | 43.38 | 42.05 | 42.05 | 588,000 | -0.88(-2.05%) |
May 17, 2006 | 43.60 | 44.02 | 42.82 | 42.93 | 629,900 | -0.84(-1.92%) |
May 16, 2006 | 44.78 | 45.25 | 43.00 | 43.77 | 975,500 | -1.11(-2.47%) |
May 15, 2006 | 44.65 | 45.29 | 43.92 | 44.88 | 1,008,600 | +0.17(+0.38%) |
May 12, 2006 | 45.15 | 45.39 | 44.66 | 44.71 | 814,100 | -0.18(-0.40%) |
May 11, 2006 | 46.91 | 46.91 | 44.75 | 44.89 | 1,164,900 | -2.11(-4.49%) |
May 10, 2006 | 46.23 | 47.28 | 46.00 | 47.00 | 1,403,700 | +0.57(+1.23%) |
May 09, 2006 | 47.03 | 47.03 | 46.00 | 46.43 | 670,500 | -0.59(-1.25%) |
May 08, 2006 | 47.19 | 47.28 | 46.89 | 47.02 | 550,600 | -0.37(-0.78%) |
May 05, 2006 | 46.50 | 47.50 | 46.25 | 47.39 | 595,600 | +0.36(+0.77%) |
May 04, 2006 | 47.11 | 47.30 | 46.76 | 47.03 | 455,300 | -0.19(-0.40%) |
May 03, 2006 | 47.60 | 47.60 | 46.39 | 47.22 | 750,800 | -0.47(-0.99%) |
May 02, 2006 | 48.25 | 48.85 | 47.20 | 47.69 | 1,466,600 | +1.23(+2.65%) |