Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.26 | 46.57 | 45.73 | 46.40 | 1,112,120 | +0.14(+0.30%) |
Jul 28, 2006 | 46.86 | 46.87 | 45.98 | 46.26 | 1,087,851 | -0.38(-0.82%) |
Jul 27, 2006 | 48.00 | 48.00 | 45.26 | 46.64 | 2,277,034 | -1.35(-2.81%) |
Jul 26, 2006 | 48.45 | 48.46 | 47.27 | 47.99 | 1,051,045 | -0.57(-1.16%) |
Jul 25, 2006 | 47.50 | 48.64 | 47.30 | 48.56 | 884,842 | +0.93(+1.95%) |
Jul 24, 2006 | 46.86 | 47.68 | 46.81 | 47.63 | 803,523 | +0.77(+1.65%) |
Jul 21, 2006 | 46.87 | 47.12 | 46.36 | 46.85 | 762,001 | -0.01(-0.02%) |
Jul 20, 2006 | 47.93 | 48.14 | 46.86 | 46.86 | 632,720 | -0.98(-2.05%) |
Jul 19, 2006 | 46.30 | 48.02 | 46.24 | 47.84 | 1,103,723 | +1.56(+3.36%) |
Jul 18, 2006 | 47.08 | 47.13 | 45.47 | 46.29 | 1,221,158 | -0.48(-1.02%) |
Jul 17, 2006 | 46.73 | 46.96 | 46.34 | 46.77 | 555,542 | +0.07(+0.15%) |
Jul 14, 2006 | 47.38 | 47.43 | 46.17 | 46.70 | 973,292 | -0.77(-1.61%) |
Jul 13, 2006 | 48.57 | 48.57 | 47.36 | 47.46 | 603,505 | -1.12(-2.31%) |
Jul 12, 2006 | 48.98 | 49.06 | 48.45 | 48.58 | 603,390 | -0.25(-0.52%) |
Jul 11, 2006 | 48.24 | 49.00 | 47.51 | 48.84 | 721,170 | +0.68(+1.41%) |
Jul 10, 2006 | 48.20 | 48.59 | 48.02 | 48.16 | 459,731 | +0.17(+0.36%) |
Jul 07, 2006 | 48.54 | 48.76 | 47.90 | 47.98 | 595,339 | -0.56(-1.15%) |
Jul 06, 2006 | 48.69 | 48.97 | 48.45 | 48.54 | 718,984 | +0.03(+0.07%) |
Jul 05, 2006 | 49.11 | 49.17 | 48.23 | 48.51 | 727,036 | -0.58(-1.19%) |
Jul 03, 2006 | 49.22 | 49.22 | 48.45 | 49.09 | 609,946 | +0.51(+1.06%) |
Jun 30, 2006 | 48.39 | 48.68 | 48.29 | 48.57 | 1,245,427 | +0.27(+0.56%) |
Jun 29, 2006 | 47.30 | 48.32 | 47.20 | 48.30 | 899,909 | +1.27(+2.70%) |
Jun 28, 2006 | 46.40 | 47.07 | 46.19 | 47.04 | 1,098,893 | +0.70(+1.50%) |
Jun 27, 2006 | 46.51 | 46.93 | 46.26 | 46.34 | 762,922 | -0.27(-0.58%) |
Jun 26, 2006 | 46.47 | 46.63 | 46.11 | 46.61 | 561,408 | +0.22(+0.47%) |
Jun 23, 2006 | 46.46 | 46.58 | 46.13 | 46.39 | 920,843 | -0.16(-0.34%) |
Jun 22, 2006 | 47.04 | 47.04 | 46.32 | 46.55 | 651,813 | -0.57(-1.22%) |
Jun 21, 2006 | 46.03 | 47.47 | 45.99 | 47.12 | 1,012,053 | +1.03(+2.24%) |
Jun 20, 2006 | 46.51 | 46.65 | 45.93 | 46.09 | 721,170 | -0.30(-0.64%) |
Jun 19, 2006 | 47.04 | 47.04 | 46.26 | 46.38 | 967,656 | -0.54(-1.15%) |
Jun 16, 2006 | 46.32 | 47.10 | 46.30 | 46.92 | 1,186,422 | +0.21(+0.45%) |
Jun 15, 2006 | 44.82 | 46.71 | 44.80 | 46.71 | 1,748,176 | +2.02(+4.51%) |
Jun 14, 2006 | 42.95 | 44.74 | 42.71 | 44.70 | 1,954,750 | +0.98(+2.25%) |
Jun 13, 2006 | 43.99 | 44.51 | 43.71 | 43.71 | 1,255,434 | -0.82(-1.84%) |
Jun 12, 2006 | 45.86 | 45.86 | 44.42 | 44.53 | 1,018,034 | -1.25(-2.73%) |
Jun 09, 2006 | 46.04 | 46.38 | 45.66 | 45.78 | 1,012,168 | -0.25(-0.55%) |
Jun 08, 2006 | 45.87 | 46.18 | 44.71 | 46.04 | 1,217,707 | +0.17(+0.36%) |
Jun 07, 2006 | 46.32 | 46.51 | 45.82 | 45.87 | 764,762 | -0.45(-0.98%) |
Jun 06, 2006 | 46.99 | 47.04 | 45.90 | 46.32 | 920,843 | -0.60(-1.28%) |
Jun 05, 2006 | 47.49 | 47.84 | 46.75 | 46.92 | 820,661 | -0.65(-1.37%) |
Jun 02, 2006 | 47.72 | 47.86 | 46.99 | 47.57 | 810,079 | -0.32(-0.67%) |
Jun 01, 2006 | 47.51 | 47.90 | 47.12 | 47.90 | 859,998 | +0.43(+0.90%) |
May 31, 2006 | 47.23 | 47.79 | 46.87 | 47.47 | 984,794 | +0.52(+1.11%) |
May 30, 2006 | 47.58 | 47.74 | 46.67 | 46.95 | 823,882 | -0.63(-1.33%) |
May 26, 2006 | 46.91 | 47.58 | 46.41 | 47.58 | 1,147,431 | +0.91(+1.96%) |
May 25, 2006 | 47.01 | 47.11 | 46.27 | 46.67 | 982,493 | +0.14(+0.30%) |
May 24, 2006 | 46.65 | 46.84 | 45.21 | 46.53 | 1,368,383 | -0.09(-0.19%) |
May 23, 2006 | 47.36 | 47.64 | 46.62 | 46.62 | 854,362 | -0.58(-1.23%) |
May 22, 2006 | 47.39 | 47.57 | 47.00 | 47.20 | 1,255,549 | -0.28(-0.59%) |
May 19, 2006 | 46.55 | 47.56 | 46.26 | 47.48 | 1,195,624 | +0.81(+1.73%) |
May 18, 2006 | 47.70 | 47.91 | 46.51 | 46.67 | 1,194,819 | -1.13(-2.36%) |
May 17, 2006 | 48.46 | 48.65 | 47.76 | 47.80 | 1,247,037 | -1.10(-2.24%) |
May 16, 2006 | 49.17 | 49.30 | 48.63 | 48.90 | 833,888 | -0.05(-0.11%) |
May 15, 2006 | 48.87 | 49.24 | 48.59 | 48.95 | 844,010 | +0.08(+0.16%) |
May 12, 2006 | 49.56 | 49.56 | 48.68 | 48.87 | 1,194,244 | -0.69(-1.39%) |
May 11, 2006 | 49.90 | 50.12 | 49.27 | 49.56 | 678,037 | -0.35(-0.70%) |
May 10, 2006 | 49.96 | 50.31 | 49.77 | 49.90 | 574,865 | +0.17(+0.33%) |
May 09, 2006 | 50.14 | 50.14 | 49.53 | 49.74 | 1,233,465 | -0.40(-0.80%) |
May 08, 2006 | 50.53 | 50.63 | 49.85 | 50.14 | 637,091 | -0.23(-0.45%) |
May 05, 2006 | 50.43 | 50.64 | 50.16 | 50.37 | 760,046 | +0.29(+0.57%) |
May 04, 2006 | 50.77 | 50.85 | 49.95 | 50.08 | 862,298 | -0.52(-1.03%) |
May 03, 2006 | 50.36 | 50.80 | 50.24 | 50.60 | 978,698 | +0.25(+0.50%) |
May 02, 2006 | 49.99 | 50.67 | 49.99 | 50.35 | 840,560 | +0.71(+1.44%) |