Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.01 | 46.80 | 45.90 | 46.38 | 1,254,200 | +0.73(+1.60%) |
Jul 28, 2006 | 45.28 | 46.20 | 45.13 | 45.65 | 1,586,400 | +0.37(+0.82%) |
Jul 27, 2006 | 46.85 | 47.48 | 44.50 | 45.28 | 4,112,100 | -3.68(-7.52%) |
Jul 26, 2006 | 47.65 | 49.56 | 47.45 | 48.96 | 1,154,900 | +1.18(+2.47%) |
Jul 25, 2006 | 46.15 | 47.89 | 46.15 | 47.78 | 1,247,300 | +2.09(+4.57%) |
Jul 24, 2006 | 43.79 | 45.72 | 44.00 | 45.69 | 814,100 | +1.91(+4.36%) |
Jul 21, 2006 | 44.76 | 44.90 | 43.78 | 43.78 | 831,800 | -0.97(-2.17%) |
Jul 20, 2006 | 46.04 | 46.30 | 44.69 | 44.75 | 926,400 | -1.30(-2.82%) |
Jul 19, 2006 | 45.29 | 46.41 | 44.97 | 46.05 | 921,800 | +0.77(+1.70%) |
Jul 18, 2006 | 45.40 | 45.88 | 44.56 | 45.28 | 988,300 | +0.33(+0.73%) |
Jul 17, 2006 | 46.19 | 46.29 | 44.57 | 44.95 | 1,138,600 | -1.57(-3.37%) |
Jul 14, 2006 | 46.45 | 46.65 | 45.36 | 46.52 | 933,100 | +0.44(+0.95%) |
Jul 13, 2006 | 47.18 | 47.25 | 45.73 | 46.08 | 1,152,400 | -0.95(-2.02%) |
Jul 12, 2006 | 47.31 | 47.46 | 46.45 | 47.03 | 955,700 | -0.11(-0.23%) |
Jul 11, 2006 | 46.81 | 47.38 | 46.26 | 47.14 | 880,600 | +0.53(+1.14%) |
Jul 10, 2006 | 46.89 | 47.49 | 46.16 | 46.61 | 892,000 | -0.28(-0.60%) |
Jul 07, 2006 | 47.93 | 48.73 | 46.40 | 46.89 | 1,275,200 | -1.07(-2.23%) |
Jul 06, 2006 | 48.82 | 49.23 | 47.74 | 47.96 | 1,325,200 | -0.93(-1.90%) |
Jul 05, 2006 | 49.25 | 49.25 | 47.31 | 48.89 | 1,605,600 | -0.82(-1.65%) |
Jul 03, 2006 | 49.30 | 49.72 | 48.93 | 49.71 | 474,300 | +0.77(+1.57%) |
Jun 30, 2006 | 48.70 | 49.46 | 47.86 | 48.94 | 1,480,200 | +0.34(+0.70%) |
Jun 29, 2006 | 47.20 | 48.70 | 47.03 | 48.60 | 1,707,200 | +1.82(+3.89%) |
Jun 28, 2006 | 46.13 | 46.84 | 45.59 | 46.78 | 2,085,700 | +1.06(+2.32%) |
Jun 27, 2006 | 45.00 | 46.13 | 44.81 | 45.72 | 1,750,800 | +0.90(+2.01%) |
Jun 26, 2006 | 44.20 | 44.93 | 43.10 | 44.82 | 1,653,000 | +0.62(+1.40%) |
Jun 23, 2006 | 43.99 | 44.68 | 43.65 | 44.20 | 2,352,900 | +2.27(+5.41%) |
Jun 22, 2006 | 42.10 | 42.55 | 41.32 | 41.93 | 1,081,400 | -0.21(-0.50%) |
Jun 21, 2006 | 40.83 | 42.50 | 40.83 | 42.14 | 1,425,300 | +1.24(+3.03%) |
Jun 20, 2006 | 41.50 | 41.88 | 40.65 | 40.90 | 1,667,600 | -0.27(-0.66%) |
Jun 19, 2006 | 43.13 | 43.13 | 41.04 | 41.17 | 1,516,100 | -2.06(-4.77%) |
Jun 16, 2006 | 42.83 | 43.33 | 41.49 | 43.23 | 1,534,100 | +0.41(+0.96%) |
Jun 15, 2006 | 41.25 | 42.97 | 41.13 | 42.82 | 1,639,700 | +2.00(+4.90%) |
Jun 14, 2006 | 39.05 | 40.92 | 39.05 | 40.82 | 1,901,100 | +1.85(+4.75%) |
Jun 13, 2006 | 40.08 | 40.29 | 38.65 | 38.97 | 1,937,000 | -1.22(-3.04%) |
Jun 12, 2006 | 41.29 | 41.87 | 40.11 | 40.19 | 1,205,400 | -0.93(-2.26%) |
Jun 09, 2006 | 41.65 | 42.08 | 40.38 | 41.12 | 1,634,500 | -0.15(-0.36%) |
Jun 08, 2006 | 41.20 | 41.36 | 39.42 | 41.27 | 1,735,200 | +0.07(+0.17%) |
Jun 07, 2006 | 43.35 | 43.36 | 41.12 | 41.20 | 1,489,400 | -2.18(-5.03%) |
Jun 06, 2006 | 42.95 | 43.87 | 42.25 | 43.38 | 1,278,500 | +0.41(+0.95%) |
Jun 05, 2006 | 45.40 | 45.66 | 42.91 | 42.97 | 1,430,400 | -2.06(-4.57%) |
Jun 02, 2006 | 44.65 | 45.18 | 43.90 | 45.03 | 1,353,500 | +1.02(+2.32%) |
Jun 01, 2006 | 42.74 | 44.12 | 42.14 | 44.01 | 2,050,800 | +1.28(+3.00%) |
May 31, 2006 | 42.15 | 43.07 | 42.03 | 42.73 | 2,242,900 | +0.58(+1.38%) |
May 30, 2006 | 43.60 | 43.75 | 42.09 | 42.15 | 1,913,400 | -0.44(-1.03%) |
May 26, 2006 | 42.49 | 42.88 | 42.06 | 42.59 | 935,200 | +0.19(+0.45%) |
May 25, 2006 | 42.20 | 42.88 | 41.60 | 42.40 | 1,263,400 | +0.70(+1.68%) |
May 24, 2006 | 42.49 | 43.08 | 40.75 | 41.70 | 2,153,500 | -0.78(-1.84%) |
May 23, 2006 | 42.36 | 43.65 | 42.35 | 42.48 | 2,045,400 | +0.58(+1.38%) |
May 22, 2006 | 41.60 | 42.17 | 40.47 | 41.90 | 2,488,500 | -0.66(-1.55%) |
May 19, 2006 | 42.92 | 43.18 | 41.55 | 42.56 | 2,633,000 | -0.46(-1.07%) |
May 18, 2006 | 44.33 | 44.84 | 42.97 | 43.02 | 1,233,000 | -1.16(-2.63%) |
May 17, 2006 | 44.85 | 45.32 | 43.75 | 44.18 | 2,314,500 | -0.76(-1.69%) |
May 16, 2006 | 46.27 | 46.50 | 44.74 | 44.94 | 2,663,200 | -1.08(-2.35%) |
May 15, 2006 | 46.10 | 46.64 | 45.28 | 46.02 | 2,561,700 | -1.92(-4.01%) |
May 12, 2006 | 49.90 | 49.90 | 47.77 | 47.94 | 2,295,100 | -1.98(-3.97%) |
May 11, 2006 | 50.86 | 51.75 | 49.50 | 49.92 | 2,155,600 | -0.04(-0.08%) |
May 10, 2006 | 48.90 | 50.25 | 48.84 | 49.96 | 2,188,900 | +1.06(+2.17%) |
May 09, 2006 | 48.65 | 49.20 | 48.40 | 48.90 | 1,707,800 | +0.74(+1.54%) |
May 08, 2006 | 46.65 | 48.30 | 46.65 | 48.16 | 1,422,900 | +0.49(+1.03%) |
May 05, 2006 | 47.75 | 47.88 | 47.25 | 47.67 | 959,100 | +0.60(+1.27%) |
May 04, 2006 | 47.15 | 48.82 | 46.54 | 47.07 | 2,269,200 | -0.43(-0.91%) |
May 03, 2006 | 46.41 | 47.90 | 46.20 | 47.50 | 2,881,800 | +1.10(+2.37%) |
May 02, 2006 | 46.20 | 46.50 | 45.58 | 46.40 | 1,003,600 | +0.99(+2.18%) |