Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.34 | 44.22 | 43.15 | 44.19 | 352,892 | +0.63(+1.46%) |
Jul 28, 2006 | 42.59 | 43.56 | 42.59 | 43.56 | 292,485 | +1.18(+2.79%) |
Jul 27, 2006 | 42.65 | 43.28 | 42.06 | 42.38 | 235,990 | -0.12(-0.29%) |
Jul 26, 2006 | 42.73 | 42.97 | 41.02 | 42.50 | 240,132 | -0.22(-0.51%) |
Jul 25, 2006 | 42.28 | 43.01 | 41.81 | 42.72 | 246,000 | +0.50(+1.17%) |
Jul 24, 2006 | 41.46 | 42.31 | 41.41 | 42.22 | 314,692 | +0.96(+2.32%) |
Jul 21, 2006 | 42.84 | 42.89 | 41.15 | 41.27 | 383,499 | -1.57(-3.67%) |
Jul 20, 2006 | 44.32 | 44.98 | 42.83 | 42.84 | 707,281 | -1.18(-2.68%) |
Jul 19, 2006 | 39.54 | 44.19 | 38.75 | 44.02 | 798,409 | +6.52(+17.38%) |
Jul 18, 2006 | 38.33 | 38.43 | 36.90 | 37.50 | 540,327 | -0.74(-1.93%) |
Jul 17, 2006 | 39.68 | 39.72 | 38.15 | 38.24 | 289,263 | -1.33(-3.36%) |
Jul 14, 2006 | 40.20 | 40.20 | 38.69 | 39.57 | 211,137 | -0.67(-1.66%) |
Jul 13, 2006 | 41.28 | 41.28 | 40.07 | 40.24 | 183,867 | -1.16(-2.79%) |
Jul 12, 2006 | 42.27 | 42.27 | 41.33 | 41.40 | 232,078 | -0.88(-2.08%) |
Jul 11, 2006 | 41.46 | 42.39 | 40.85 | 42.27 | 223,333 | +0.82(+1.97%) |
Jul 10, 2006 | 40.52 | 41.56 | 40.46 | 41.46 | 253,479 | +1.13(+2.80%) |
Jul 07, 2006 | 40.75 | 40.97 | 40.15 | 40.33 | 181,106 | -0.43(-1.07%) |
Jul 06, 2006 | 41.11 | 41.37 | 40.23 | 40.76 | 190,311 | +0.19(+0.47%) |
Jul 05, 2006 | 40.93 | 40.93 | 39.75 | 40.57 | 220,802 | -0.37(-0.89%) |
Jul 03, 2006 | 40.27 | 41.33 | 40.12 | 40.93 | 88,942 | +0.53(+1.31%) |
Jun 30, 2006 | 39.56 | 40.80 | 38.94 | 40.40 | 309,284 | +1.06(+2.69%) |
Jun 29, 2006 | 37.68 | 39.86 | 37.68 | 39.34 | 219,306 | +1.79(+4.77%) |
Jun 28, 2006 | 37.92 | 38.17 | 36.38 | 37.55 | 265,561 | -0.57(-1.50%) |
Jun 27, 2006 | 38.62 | 39.35 | 38.07 | 38.13 | 149,694 | -0.42(-1.08%) |
Jun 26, 2006 | 38.58 | 38.76 | 38.16 | 38.54 | 110,343 | +0.18(+0.48%) |
Jun 23, 2006 | 38.11 | 38.95 | 37.81 | 38.36 | 99,873 | +0.24(+0.64%) |
Jun 22, 2006 | 38.50 | 38.50 | 37.46 | 38.12 | 169,600 | -0.45(-1.17%) |
Jun 21, 2006 | 36.72 | 38.98 | 36.68 | 38.57 | 179,955 | +2.17(+5.97%) |
Jun 20, 2006 | 36.35 | 37.28 | 36.28 | 36.40 | 169,370 | +0.15(+0.41%) |
Jun 19, 2006 | 38.14 | 38.41 | 35.70 | 36.25 | 208,030 | -1.90(-4.99%) |
Jun 16, 2006 | 38.56 | 38.63 | 37.02 | 38.15 | 422,619 | -0.40(-1.04%) |
Jun 15, 2006 | 37.46 | 38.85 | 37.43 | 38.55 | 244,390 | +1.84(+5.02%) |
Jun 14, 2006 | 35.63 | 36.79 | 35.60 | 36.71 | 159,589 | +0.99(+2.77%) |
Jun 13, 2006 | 36.48 | 37.46 | 35.53 | 35.72 | 213,093 | -0.83(-2.26%) |
Jun 12, 2006 | 39.20 | 39.27 | 36.43 | 36.55 | 291,104 | -2.56(-6.56%) |
Jun 09, 2006 | 39.07 | 39.63 | 38.74 | 39.11 | 251,638 | +0.19(+0.49%) |
Jun 08, 2006 | 38.49 | 38.97 | 36.15 | 38.92 | 542,743 | +0.30(+0.77%) |
Jun 07, 2006 | 39.63 | 39.74 | 38.31 | 38.62 | 214,819 | -1.01(-2.54%) |
Jun 06, 2006 | 41.60 | 41.67 | 39.14 | 39.63 | 410,308 | -1.83(-4.42%) |
Jun 05, 2006 | 44.10 | 44.14 | 41.33 | 41.46 | 189,735 | -2.60(-5.90%) |
Jun 02, 2006 | 43.11 | 44.32 | 43.11 | 44.06 | 253,364 | +0.85(+1.97%) |
Jun 01, 2006 | 41.62 | 43.27 | 41.27 | 43.21 | 246,806 | +1.58(+3.80%) |
May 31, 2006 | 41.63 | 42.24 | 41.01 | 41.63 | 238,176 | +0.00(+0.00%) |
May 30, 2006 | 42.72 | 43.01 | 41.60 | 41.63 | 204,003 | -0.70(-1.64%) |
May 26, 2006 | 42.93 | 42.93 | 41.89 | 42.33 | 134,046 | -0.39(-0.92%) |
May 25, 2006 | 42.63 | 42.98 | 42.11 | 42.72 | 152,341 | +0.34(+0.80%) |
May 24, 2006 | 42.06 | 42.78 | 40.87 | 42.38 | 283,856 | +0.23(+0.56%) |
May 23, 2006 | 42.15 | 43.42 | 41.97 | 42.14 | 465,997 | +0.04(+0.10%) |
May 22, 2006 | 43.89 | 43.98 | 40.51 | 42.10 | 475,202 | -1.83(-4.17%) |
May 19, 2006 | 44.03 | 44.37 | 43.06 | 43.93 | 374,179 | -0.09(-0.20%) |
May 18, 2006 | 44.13 | 45.73 | 43.85 | 44.02 | 260,153 | -0.04(-0.10%) |
May 17, 2006 | 45.16 | 45.24 | 43.70 | 44.06 | 221,262 | -1.18(-2.61%) |
May 16, 2006 | 44.41 | 45.89 | 43.98 | 45.25 | 392,358 | +0.79(+1.78%) |
May 15, 2006 | 45.54 | 45.67 | 43.80 | 44.45 | 185,018 | -1.03(-2.27%) |
May 12, 2006 | 46.98 | 47.01 | 44.96 | 45.49 | 381,082 | -1.52(-3.24%) |
May 11, 2006 | 48.93 | 49.19 | 46.91 | 47.01 | 264,986 | -1.83(-3.75%) |
May 10, 2006 | 48.15 | 49.10 | 48.12 | 48.84 | 319,985 | -0.03(-0.05%) |
May 09, 2006 | 49.03 | 49.76 | 48.75 | 48.87 | 320,100 | -0.10(-0.21%) |
May 08, 2006 | 48.76 | 49.50 | 48.76 | 48.97 | 281,669 | -0.31(-0.63%) |
May 05, 2006 | 49.58 | 49.97 | 49.23 | 49.29 | 238,636 | -0.19(-0.39%) |
May 04, 2006 | 49.20 | 50.27 | 48.55 | 49.48 | 204,578 | +0.29(+0.58%) |
May 03, 2006 | 48.37 | 50.41 | 48.37 | 49.19 | 475,317 | +0.94(+1.95%) |
May 02, 2006 | 48.06 | 48.30 | 47.41 | 48.25 | 195,834 | +0.35(+0.73%) |