Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 49.96 | 50.88 | 49.96 | 50.66 | 1,504,089 | +0.39(+0.78%) |
Jul 28, 2006 | 49.34 | 50.79 | 49.30 | 50.27 | 2,852,826 | +2.24(+4.67%) |
Jul 27, 2006 | 48.80 | 48.94 | 47.91 | 48.03 | 984,294 | -0.59(-1.22%) |
Jul 26, 2006 | 47.84 | 48.82 | 47.78 | 48.62 | 918,978 | +0.51(+1.05%) |
Jul 25, 2006 | 48.24 | 48.24 | 47.43 | 48.11 | 1,204,703 | -0.13(-0.27%) |
Jul 24, 2006 | 47.65 | 48.61 | 47.65 | 48.24 | 955,409 | +0.88(+1.87%) |
Jul 21, 2006 | 47.44 | 47.56 | 47.01 | 47.36 | 1,057,546 | +0.15(+0.31%) |
Jul 20, 2006 | 48.34 | 48.40 | 47.20 | 47.21 | 1,725,669 | -0.21(-0.44%) |
Jul 19, 2006 | 45.42 | 47.50 | 45.42 | 47.42 | 1,466,877 | +2.12(+4.68%) |
Jul 18, 2006 | 45.96 | 46.06 | 45.01 | 45.30 | 1,073,030 | -0.62(-1.36%) |
Jul 17, 2006 | 45.12 | 46.21 | 45.12 | 45.92 | 910,520 | +0.68(+1.51%) |
Jul 14, 2006 | 45.27 | 45.31 | 44.92 | 45.24 | 940,446 | +0.02(+0.03%) |
Jul 13, 2006 | 46.07 | 46.14 | 45.18 | 45.22 | 869,795 | -0.85(-1.84%) |
Jul 12, 2006 | 46.77 | 46.77 | 46.01 | 46.07 | 524,479 | -0.64(-1.37%) |
Jul 11, 2006 | 46.11 | 46.82 | 46.01 | 46.71 | 960,223 | +0.70(+1.52%) |
Jul 10, 2006 | 46.19 | 46.70 | 45.91 | 46.01 | 949,814 | -0.16(-0.35%) |
Jul 07, 2006 | 46.63 | 46.68 | 46.03 | 46.17 | 721,858 | -0.64(-1.36%) |
Jul 06, 2006 | 46.75 | 47.18 | 46.62 | 46.81 | 604,888 | -0.02(-0.05%) |
Jul 05, 2006 | 46.96 | 47.27 | 46.42 | 46.83 | 677,360 | -0.60(-1.26%) |
Jul 03, 2006 | 47.07 | 47.45 | 46.73 | 47.43 | 242,788 | +0.45(+0.95%) |
Jun 30, 2006 | 46.77 | 47.10 | 46.61 | 46.98 | 974,795 | +0.17(+0.36%) |
Jun 29, 2006 | 45.91 | 46.88 | 45.66 | 46.81 | 841,691 | +1.08(+2.37%) |
Jun 28, 2006 | 45.88 | 46.03 | 45.40 | 45.73 | 843,253 | -0.01(-0.02%) |
Jun 27, 2006 | 45.81 | 46.05 | 45.56 | 45.74 | 1,057,286 | -0.16(-0.35%) |
Jun 26, 2006 | 46.11 | 46.21 | 45.60 | 45.90 | 596,041 | -0.25(-0.55%) |
Jun 23, 2006 | 45.65 | 46.54 | 45.35 | 46.15 | 799,145 | +0.32(+0.69%) |
Jun 22, 2006 | 46.69 | 46.70 | 45.51 | 45.84 | 1,176,598 | -1.08(-2.29%) |
Jun 21, 2006 | 46.34 | 47.10 | 46.26 | 46.91 | 816,189 | +0.55(+1.19%) |
Jun 20, 2006 | 46.39 | 46.78 | 45.95 | 46.36 | 840,130 | +0.11(+0.23%) |
Jun 19, 2006 | 46.91 | 47.08 | 46.18 | 46.25 | 672,026 | -0.68(-1.44%) |
Jun 16, 2006 | 46.84 | 47.24 | 46.58 | 46.93 | 1,331,171 | +0.22(+0.46%) |
Jun 15, 2006 | 45.85 | 46.85 | 45.52 | 46.71 | 902,974 | +0.95(+2.08%) |
Jun 14, 2006 | 45.25 | 45.77 | 44.85 | 45.76 | 1,514,238 | +0.37(+0.81%) |
Jun 13, 2006 | 44.80 | 46.26 | 44.64 | 45.39 | 2,113,402 | +0.58(+1.29%) |
Jun 12, 2006 | 45.58 | 45.75 | 44.82 | 44.82 | 1,081,487 | -0.93(-2.03%) |
Jun 09, 2006 | 45.86 | 46.20 | 45.65 | 45.75 | 600,204 | -0.19(-0.42%) |
Jun 08, 2006 | 46.60 | 46.60 | 45.73 | 45.94 | 1,237,621 | -0.30(-0.65%) |
Jun 07, 2006 | 46.36 | 46.96 | 46.20 | 46.24 | 919,498 | -0.37(-0.79%) |
Jun 06, 2006 | 46.47 | 46.61 | 46.11 | 46.61 | 984,684 | +0.34(+0.73%) |
Jun 05, 2006 | 46.67 | 46.94 | 46.21 | 46.27 | 1,117,007 | -0.51(-1.10%) |
Jun 02, 2006 | 47.03 | 47.10 | 46.58 | 46.78 | 780,148 | -0.33(-0.70%) |
Jun 01, 2006 | 46.48 | 47.14 | 46.28 | 47.11 | 715,613 | +0.67(+1.44%) |
May 31, 2006 | 46.01 | 46.61 | 45.87 | 46.44 | 1,036,208 | +0.44(+0.95%) |
May 30, 2006 | 46.84 | 46.94 | 46.01 | 46.01 | 929,907 | -1.03(-2.19%) |
May 26, 2006 | 46.87 | 47.04 | 46.54 | 47.04 | 725,502 | +0.38(+0.81%) |
May 25, 2006 | 46.23 | 46.74 | 45.84 | 46.66 | 841,041 | +0.66(+1.44%) |
May 24, 2006 | 46.22 | 46.33 | 45.45 | 46.00 | 1,132,100 | -0.09(-0.20%) |
May 23, 2006 | 46.50 | 46.50 | 46.05 | 46.09 | 1,041,282 | -0.31(-0.66%) |
May 22, 2006 | 46.13 | 46.87 | 46.04 | 46.40 | 1,112,193 | +0.22(+0.47%) |
May 19, 2006 | 46.31 | 46.38 | 45.47 | 46.18 | 1,599,071 | -0.08(-0.18%) |
May 18, 2006 | 43.59 | 46.51 | 45.59 | 46.27 | 1,758,327 | -0.41(-0.87%) |
May 17, 2006 | 46.84 | 47.23 | 46.58 | 46.68 | 1,104,256 | -0.49(-1.04%) |
May 16, 2006 | 47.77 | 47.77 | 47.17 | 47.17 | 767,398 | -0.60(-1.26%) |
May 15, 2006 | 47.23 | 47.78 | 47.23 | 47.77 | 925,873 | +0.57(+1.20%) |
May 12, 2006 | 46.96 | 47.51 | 46.62 | 47.20 | 1,317,379 | +0.20(+0.43%) |
May 11, 2006 | 46.92 | 47.24 | 46.72 | 47.00 | 978,438 | -0.12(-0.26%) |
May 10, 2006 | 47.59 | 47.67 | 47.07 | 47.12 | 1,512,807 | -0.47(-0.99%) |
May 09, 2006 | 48.20 | 48.30 | 47.46 | 47.59 | 1,353,680 | -0.85(-1.76%) |
May 08, 2006 | 48.00 | 48.54 | 47.77 | 48.44 | 808,643 | +0.31(+0.64%) |
May 05, 2006 | 47.96 | 48.23 | 47.32 | 48.14 | 988,847 | +0.31(+0.64%) |
May 04, 2006 | 47.65 | 47.93 | 47.23 | 47.83 | 1,044,795 | +0.15(+0.31%) |
May 03, 2006 | 47.49 | 47.74 | 47.32 | 47.68 | 1,061,189 | +0.03(+0.06%) |
May 02, 2006 | 47.85 | 47.86 | 47.45 | 47.65 | 1,167,621 | -0.09(-0.19%) |