Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.48 | 44.72 | 43.51 | 43.51 | 664,561 | -1.20(-2.69%) |
Jul 28, 2006 | 44.51 | 45.59 | 44.22 | 44.71 | 501,104 | +0.45(+1.01%) |
Jul 27, 2006 | 46.90 | 47.27 | 44.16 | 44.27 | 779,002 | -2.49(-5.33%) |
Jul 26, 2006 | 47.58 | 47.75 | 46.33 | 46.76 | 802,220 | -0.82(-1.73%) |
Jul 25, 2006 | 45.31 | 47.73 | 45.30 | 47.58 | 935,752 | +2.27(+5.00%) |
Jul 24, 2006 | 43.27 | 45.41 | 43.18 | 45.31 | 953,604 | +1.99(+4.58%) |
Jul 21, 2006 | 44.18 | 44.58 | 42.95 | 43.33 | 1,613,006 | -0.86(-1.95%) |
Jul 20, 2006 | 44.75 | 45.30 | 44.16 | 44.19 | 972,489 | -0.58(-1.30%) |
Jul 19, 2006 | 42.33 | 44.96 | 42.30 | 44.77 | 1,006,026 | +2.52(+5.96%) |
Jul 18, 2006 | 43.67 | 43.93 | 41.96 | 42.25 | 1,577,818 | -1.41(-3.24%) |
Jul 17, 2006 | 45.06 | 45.16 | 43.61 | 43.67 | 702,949 | -1.49(-3.30%) |
Jul 14, 2006 | 44.58 | 45.34 | 43.50 | 45.16 | 958,351 | +0.09(+0.19%) |
Jul 13, 2006 | 47.09 | 47.09 | 44.83 | 45.07 | 1,124,388 | -2.02(-4.28%) |
Jul 12, 2006 | 46.76 | 48.10 | 46.71 | 47.09 | 860,628 | +0.62(+1.33%) |
Jul 11, 2006 | 47.04 | 47.09 | 46.20 | 46.47 | 1,175,469 | -0.67(-1.42%) |
Jul 10, 2006 | 46.85 | 47.43 | 46.79 | 47.14 | 715,126 | -0.01(-0.02%) |
Jul 07, 2006 | 45.37 | 47.73 | 45.31 | 47.14 | 1,268,239 | +1.58(+3.47%) |
Jul 06, 2006 | 44.53 | 45.80 | 44.50 | 45.57 | 800,879 | +1.01(+2.26%) |
Jul 05, 2006 | 45.30 | 45.30 | 44.55 | 44.56 | 725,858 | -0.84(-1.86%) |
Jul 03, 2006 | 45.10 | 45.55 | 44.86 | 45.40 | 234,144 | +0.30(+0.67%) |
Jun 30, 2006 | 46.45 | 46.62 | 44.87 | 45.10 | 807,586 | -1.11(-2.41%) |
Jun 29, 2006 | 44.51 | 46.24 | 44.45 | 46.21 | 674,777 | +1.83(+4.13%) |
Jun 28, 2006 | 45.42 | 45.54 | 43.94 | 44.38 | 633,707 | -1.04(-2.28%) |
Jun 27, 2006 | 46.27 | 46.51 | 45.26 | 45.42 | 856,706 | -0.16(-0.36%) |
Jun 26, 2006 | 44.38 | 46.70 | 44.32 | 45.58 | 1,575,031 | +1.40(+3.16%) |
Jun 23, 2006 | 43.61 | 44.52 | 43.16 | 44.19 | 902,524 | +0.79(+1.83%) |
Jun 22, 2006 | 43.01 | 43.53 | 42.52 | 43.39 | 1,017,481 | +0.61(+1.43%) |
Jun 21, 2006 | 41.96 | 42.90 | 41.63 | 42.78 | 701,814 | +1.30(+3.13%) |
Jun 20, 2006 | 39.66 | 41.83 | 39.66 | 41.49 | 1,005,510 | -0.04(-0.09%) |
Jun 19, 2006 | 42.71 | 43.33 | 41.19 | 41.52 | 1,028,625 | -0.99(-2.32%) |
Jun 16, 2006 | 42.88 | 43.34 | 42.01 | 42.51 | 1,056,797 | -0.89(-2.05%) |
Jun 15, 2006 | 40.94 | 43.61 | 40.94 | 43.40 | 1,447,176 | +2.70(+6.64%) |
Jun 14, 2006 | 40.63 | 41.16 | 40.38 | 40.70 | 918,106 | +0.08(+0.19%) |
Jun 13, 2006 | 40.89 | 41.61 | 40.43 | 40.62 | 1,698,140 | -0.45(-1.09%) |
Jun 12, 2006 | 44.05 | 44.28 | 40.82 | 41.07 | 2,063,443 | -2.98(-6.78%) |
Jun 09, 2006 | 43.13 | 44.52 | 43.13 | 44.05 | 1,229,542 | +1.02(+2.36%) |
Jun 08, 2006 | 43.14 | 43.90 | 42.06 | 43.04 | 1,958,909 | -0.11(-0.25%) |
Jun 07, 2006 | 42.69 | 43.42 | 42.44 | 43.14 | 1,301,055 | +0.46(+1.07%) |
Jun 06, 2006 | 43.61 | 43.61 | 41.97 | 42.69 | 2,132,479 | -0.91(-2.09%) |
Jun 05, 2006 | 45.26 | 45.26 | 43.57 | 43.60 | 1,385,569 | -1.73(-3.83%) |
Jun 02, 2006 | 46.06 | 46.40 | 44.95 | 45.33 | 916,042 | -0.47(-1.04%) |
Jun 01, 2006 | 45.49 | 45.89 | 44.82 | 45.81 | 1,192,289 | +0.24(+0.53%) |
May 31, 2006 | 45.97 | 46.21 | 45.20 | 45.57 | 1,392,174 | -0.27(-0.59%) |
May 30, 2006 | 47.24 | 47.24 | 45.72 | 45.84 | 1,652,323 | -1.48(-3.13%) |
May 26, 2006 | 47.00 | 47.38 | 47.00 | 47.32 | 706,561 | +0.47(+0.99%) |
May 25, 2006 | 46.61 | 47.24 | 46.52 | 46.85 | 963,201 | +0.24(+0.52%) |
May 24, 2006 | 47.48 | 47.97 | 45.58 | 46.61 | 2,084,907 | -1.11(-2.33%) |
May 23, 2006 | 48.77 | 49.42 | 47.65 | 47.73 | 1,633,439 | -1.05(-2.15%) |
May 22, 2006 | 49.08 | 49.19 | 48.07 | 48.77 | 1,275,566 | -0.70(-1.41%) |
May 19, 2006 | 49.06 | 50.24 | 48.74 | 49.47 | 1,100,654 | +0.42(+0.85%) |
May 18, 2006 | 49.67 | 50.07 | 49.03 | 49.05 | 794,997 | -0.42(-0.84%) |
May 17, 2006 | 50.11 | 50.27 | 49.31 | 49.47 | 1,100,138 | -1.08(-2.13%) |
May 16, 2006 | 52.23 | 52.25 | 50.49 | 50.55 | 1,251,728 | -1.88(-3.59%) |
May 15, 2006 | 51.56 | 52.50 | 51.22 | 52.43 | 1,647,576 | +0.91(+1.77%) |
May 12, 2006 | 51.13 | 51.53 | 50.28 | 51.52 | 1,207,562 | +0.40(+0.78%) |
May 11, 2006 | 51.60 | 51.76 | 51.09 | 51.12 | 795,203 | -0.57(-1.11%) |
May 10, 2006 | 51.31 | 51.91 | 51.07 | 51.69 | 775,700 | +0.38(+0.74%) |
May 09, 2006 | 51.82 | 51.94 | 50.96 | 51.31 | 953,192 | -0.62(-1.19%) |
May 08, 2006 | 51.55 | 52.08 | 51.17 | 51.93 | 1,159,061 | +0.95(+1.86%) |
May 05, 2006 | 49.25 | 51.19 | 49.22 | 50.98 | 996,636 | +1.72(+3.50%) |
May 04, 2006 | 49.43 | 49.60 | 49.16 | 49.26 | 863,207 | -0.17(-0.35%) |
May 03, 2006 | 49.42 | 50.24 | 49.23 | 49.43 | 2,129,796 | -0.47(-0.95%) |
May 02, 2006 | 49.92 | 51.79 | 49.89 | 49.91 | 3,757,766 | -3.49(-6.53%) |