Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.25 | 42.65 | 38.25 | 41.16 | 4,830,100 | +2.92(+7.64%) |
Jul 28, 2006 | 36.45 | 38.67 | 36.31 | 38.24 | 3,250,800 | +0.98(+2.63%) |
Jul 27, 2006 | 39.04 | 39.50 | 37.20 | 37.26 | 4,248,100 | -2.28(-5.77%) |
Jul 26, 2006 | 39.68 | 39.84 | 38.18 | 39.54 | 3,280,400 | -0.77(-1.91%) |
Jul 25, 2006 | 39.30 | 40.65 | 39.19 | 40.31 | 2,235,800 | +1.42(+3.65%) |
Jul 24, 2006 | 37.95 | 39.00 | 37.70 | 38.89 | 3,391,300 | +0.98(+2.59%) |
Jul 21, 2006 | 40.02 | 40.12 | 37.57 | 37.91 | 3,558,300 | -1.99(-4.99%) |
Jul 20, 2006 | 41.65 | 41.90 | 39.54 | 39.90 | 4,740,200 | -3.14(-7.30%) |
Jul 19, 2006 | 41.73 | 43.59 | 41.73 | 43.04 | 3,088,300 | +0.89(+2.11%) |
Jul 18, 2006 | 42.50 | 43.05 | 41.41 | 42.15 | 3,017,400 | +0.14(+0.33%) |
Jul 17, 2006 | 42.99 | 43.70 | 41.51 | 42.01 | 3,259,100 | -1.56(-3.58%) |
Jul 14, 2006 | 43.85 | 44.39 | 42.47 | 43.57 | 2,990,200 | -0.03(-0.07%) |
Jul 13, 2006 | 45.75 | 45.75 | 43.50 | 43.60 | 3,282,000 | -1.90(-4.18%) |
Jul 12, 2006 | 45.50 | 46.12 | 44.88 | 45.50 | 2,693,700 | +0.12(+0.26%) |
Jul 11, 2006 | 45.00 | 45.53 | 44.10 | 45.38 | 2,966,400 | +0.55(+1.23%) |
Jul 10, 2006 | 45.24 | 45.77 | 44.53 | 44.83 | 2,286,500 | -0.41(-0.91%) |
Jul 07, 2006 | 46.75 | 46.87 | 44.90 | 45.24 | 5,378,500 | -2.32(-4.88%) |
Jul 06, 2006 | 48.20 | 48.90 | 47.15 | 47.56 | 3,632,400 | -0.19(-0.40%) |
Jul 05, 2006 | 47.00 | 48.64 | 46.12 | 47.75 | 4,872,900 | +0.65(+1.38%) |
Jul 03, 2006 | 47.05 | 47.34 | 46.68 | 47.10 | 1,208,500 | +0.38(+0.81%) |
Jun 30, 2006 | 46.10 | 47.19 | 45.61 | 46.72 | 2,957,300 | +0.67(+1.45%) |
Jun 29, 2006 | 45.16 | 46.11 | 44.54 | 46.05 | 4,335,200 | +1.10(+2.45%) |
Jun 28, 2006 | 44.50 | 45.50 | 44.27 | 44.95 | 4,556,500 | +0.45(+1.01%) |
Jun 27, 2006 | 44.25 | 44.72 | 43.92 | 44.50 | 29,128,300 | -0.01(-0.02%) |
Jun 26, 2006 | 42.81 | 44.72 | 42.03 | 44.51 | 7,105,800 | +1.70(+3.97%) |
Jun 23, 2006 | 40.33 | 43.17 | 40.15 | 42.81 | 5,875,500 | +4.50(+11.75%) |
Jun 22, 2006 | 38.40 | 38.47 | 37.57 | 38.31 | 2,148,500 | +0.60(+1.59%) |
Jun 21, 2006 | 36.60 | 38.30 | 36.56 | 37.71 | 1,923,200 | +1.34(+3.68%) |
Jun 20, 2006 | 37.22 | 37.62 | 36.25 | 36.37 | 2,616,600 | -0.63(-1.70%) |
Jun 19, 2006 | 39.00 | 39.00 | 36.55 | 37.00 | 2,099,200 | -1.94(-4.98%) |
Jun 16, 2006 | 39.20 | 39.20 | 37.75 | 38.94 | 2,451,600 | -0.19(-0.49%) |
Jun 15, 2006 | 37.34 | 39.50 | 37.32 | 39.13 | 4,057,700 | +2.63(+7.21%) |
Jun 14, 2006 | 36.05 | 36.65 | 35.49 | 36.50 | 2,165,200 | +0.91(+2.56%) |
Jun 13, 2006 | 36.05 | 37.03 | 35.12 | 35.59 | 3,920,800 | -1.44(-3.89%) |
Jun 12, 2006 | 39.22 | 39.46 | 36.85 | 37.03 | 3,030,700 | -2.23(-5.68%) |
Jun 09, 2006 | 40.15 | 40.50 | 38.69 | 39.26 | 1,925,600 | -0.56(-1.41%) |
Jun 08, 2006 | 39.25 | 40.00 | 37.01 | 39.82 | 4,290,800 | -0.28(-0.70%) |
Jun 07, 2006 | 42.10 | 42.39 | 40.07 | 40.10 | 3,940,000 | -2.52(-5.91%) |
Jun 06, 2006 | 43.45 | 43.45 | 41.90 | 42.62 | 2,906,500 | -1.12(-2.56%) |
Jun 05, 2006 | 45.55 | 45.70 | 43.39 | 43.74 | 2,797,200 | -1.56(-3.44%) |
Jun 02, 2006 | 44.50 | 45.67 | 43.81 | 45.30 | 2,617,900 | +1.53(+3.50%) |
Jun 01, 2006 | 44.92 | 44.92 | 43.20 | 43.77 | 2,669,000 | -0.35(-0.80%) |
May 31, 2006 | 43.06 | 44.12 | 43.05 | 44.12 | 1,458,700 | +1.19(+2.76%) |
May 30, 2006 | 44.75 | 44.92 | 42.84 | 42.94 | 1,556,200 | -0.96(-2.19%) |
May 26, 2006 | 43.12 | 44.08 | 42.94 | 43.90 | 1,411,700 | +1.16(+2.73%) |
May 25, 2006 | 41.90 | 42.81 | 41.76 | 42.73 | 1,521,000 | +1.46(+3.55%) |
May 24, 2006 | 41.50 | 42.97 | 39.80 | 41.27 | 2,243,300 | -0.63(-1.50%) |
May 23, 2006 | 41.95 | 43.49 | 41.80 | 41.90 | 2,437,100 | +1.14(+2.81%) |
May 22, 2006 | 40.50 | 40.98 | 38.38 | 40.76 | 3,871,600 | -0.80(-1.93%) |
May 19, 2006 | 41.52 | 42.34 | 40.00 | 41.55 | 3,053,300 | -0.77(-1.83%) |
May 18, 2006 | 43.00 | 43.71 | 42.00 | 42.33 | 1,996,300 | -0.55(-1.27%) |
May 17, 2006 | 44.30 | 44.95 | 42.50 | 42.88 | 2,093,400 | -1.62(-3.63%) |
May 16, 2006 | 44.75 | 45.15 | 43.47 | 44.49 | 1,772,000 | +0.10(+0.23%) |
May 15, 2006 | 44.99 | 44.99 | 43.05 | 44.39 | 2,345,000 | -1.59(-3.45%) |
May 12, 2006 | 48.00 | 48.00 | 45.70 | 45.98 | 2,627,100 | -2.16(-4.49%) |
May 11, 2006 | 47.50 | 49.09 | 47.50 | 48.13 | 3,385,700 | +1.03(+2.19%) |
May 10, 2006 | 45.60 | 47.11 | 45.40 | 47.10 | 1,794,900 | +1.50(+3.29%) |
May 09, 2006 | 45.67 | 45.87 | 45.42 | 45.60 | 1,705,600 | -0.05(-0.10%) |
May 08, 2006 | 45.58 | 45.80 | 45.02 | 45.65 | 1,036,700 | +0.07(+0.16%) |
May 05, 2006 | 45.75 | 45.97 | 45.20 | 45.58 | 1,725,300 | +1.01(+2.25%) |
May 04, 2006 | 44.70 | 45.25 | 44.08 | 44.57 | 1,964,900 | -0.23(-0.52%) |
May 03, 2006 | 44.15 | 44.94 | 43.52 | 44.80 | 1,642,600 | +0.70(+1.60%) |
May 02, 2006 | 44.00 | 44.22 | 43.37 | 44.10 | 1,292,900 | +0.61(+1.39%) |