Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.83 | 36.76 | 34.81 | 36.54 | 3,081,008 | +1.11(+3.14%) |
Jul 28, 2006 | 33.35 | 35.55 | 33.28 | 35.43 | 3,928,141 | +1.80(+5.36%) |
Jul 27, 2006 | 35.39 | 36.28 | 33.52 | 33.63 | 4,838,702 | -1.71(-4.83%) |
Jul 26, 2006 | 36.48 | 37.66 | 34.54 | 35.33 | 11,240,078 | -2.24(-5.97%) |
Jul 25, 2006 | 41.30 | 41.94 | 37.33 | 37.58 | 17,042,560 | -9.24(-19.73%) |
Jul 24, 2006 | 45.50 | 47.03 | 45.40 | 46.81 | 6,225,635 | +1.97(+4.39%) |
Jul 21, 2006 | 45.19 | 45.23 | 44.22 | 44.85 | 1,665,844 | +0.10(+0.23%) |
Jul 20, 2006 | 45.34 | 46.05 | 44.54 | 44.74 | 1,611,633 | -0.03(-0.08%) |
Jul 19, 2006 | 43.84 | 45.85 | 43.68 | 44.78 | 1,892,160 | +1.02(+2.32%) |
Jul 18, 2006 | 42.53 | 44.52 | 42.53 | 43.76 | 1,503,017 | +0.95(+2.21%) |
Jul 17, 2006 | 43.60 | 44.31 | 42.64 | 42.82 | 1,192,980 | -0.97(-2.21%) |
Jul 14, 2006 | 43.31 | 44.28 | 42.49 | 43.78 | 1,502,290 | -0.06(-0.14%) |
Jul 13, 2006 | 44.30 | 45.37 | 43.18 | 43.84 | 2,213,996 | -0.97(-2.17%) |
Jul 12, 2006 | 44.52 | 45.49 | 43.85 | 44.82 | 2,325,951 | +0.35(+0.78%) |
Jul 11, 2006 | 41.77 | 44.62 | 40.54 | 44.47 | 3,080,569 | +3.39(+8.25%) |
Jul 10, 2006 | 42.39 | 42.66 | 40.49 | 41.08 | 1,333,685 | -0.91(-2.17%) |
Jul 07, 2006 | 43.13 | 43.33 | 41.95 | 41.99 | 1,224,079 | -1.54(-3.54%) |
Jul 06, 2006 | 43.67 | 44.31 | 43.13 | 43.53 | 1,274,002 | +0.45(+1.04%) |
Jul 05, 2006 | 42.85 | 43.66 | 41.64 | 43.09 | 1,426,642 | +0.09(+0.21%) |
Jul 03, 2006 | 42.46 | 43.11 | 41.49 | 43.00 | 1,030,781 | +0.10(+0.23%) |
Jun 30, 2006 | 41.05 | 42.90 | 39.81 | 42.90 | 4,555,966 | +2.15(+5.29%) |
Jun 29, 2006 | 40.59 | 41.43 | 39.78 | 40.74 | 1,886,259 | +0.43(+1.06%) |
Jun 28, 2006 | 39.84 | 40.34 | 38.60 | 40.32 | 1,097,481 | +0.89(+2.26%) |
Jun 27, 2006 | 40.05 | 41.08 | 39.36 | 39.43 | 1,702,682 | -0.05(-0.12%) |
Jun 26, 2006 | 39.86 | 40.39 | 38.95 | 39.47 | 1,507,964 | +0.05(+0.12%) |
Jun 23, 2006 | 37.23 | 40.05 | 37.23 | 39.43 | 1,627,932 | +1.93(+5.14%) |
Jun 22, 2006 | 37.69 | 38.18 | 36.95 | 37.50 | 1,030,622 | -0.08(-0.22%) |
Jun 21, 2006 | 37.23 | 38.66 | 37.20 | 37.58 | 2,189,417 | +0.37(+0.98%) |
Jun 20, 2006 | 37.17 | 38.17 | 36.68 | 37.22 | 1,897,022 | +0.06(+0.17%) |
Jun 19, 2006 | 37.87 | 38.53 | 36.29 | 37.15 | 2,408,921 | -0.39(-1.03%) |
Jun 16, 2006 | 39.53 | 39.53 | 36.82 | 37.54 | 3,993,425 | -2.08(-5.25%) |
Jun 15, 2006 | 41.00 | 42.04 | 38.20 | 39.62 | 5,212,223 | -1.52(-3.69%) |
Jun 14, 2006 | 40.05 | 41.59 | 39.78 | 41.14 | 2,120,993 | +1.88(+4.78%) |
Jun 13, 2006 | 41.08 | 42.08 | 38.14 | 39.26 | 3,916,457 | -2.24(-5.39%) |
Jun 12, 2006 | 44.04 | 44.33 | 41.32 | 41.50 | 1,714,198 | -2.26(-5.16%) |
Jun 09, 2006 | 45.43 | 45.74 | 43.09 | 43.75 | 1,569,449 | -1.13(-2.52%) |
Jun 08, 2006 | 44.71 | 45.02 | 41.28 | 44.89 | 2,985,522 | -0.43(-0.94%) |
Jun 07, 2006 | 45.26 | 46.84 | 45.15 | 45.32 | 1,644,270 | +0.20(+0.44%) |
Jun 06, 2006 | 46.57 | 46.88 | 44.16 | 45.12 | 1,812,622 | -1.06(-2.30%) |
Jun 05, 2006 | 47.50 | 47.97 | 45.85 | 46.18 | 1,250,685 | -1.30(-2.73%) |
Jun 02, 2006 | 48.57 | 49.28 | 47.16 | 47.48 | 1,757,760 | -0.74(-1.53%) |
Jun 01, 2006 | 47.09 | 48.67 | 46.56 | 48.22 | 1,432,399 | +1.32(+2.81%) |
May 31, 2006 | 46.70 | 48.16 | 46.43 | 46.90 | 1,499,141 | +0.40(+0.86%) |
May 30, 2006 | 46.35 | 47.21 | 45.92 | 46.50 | 1,292,335 | +0.02(+0.04%) |
May 26, 2006 | 46.85 | 47.19 | 45.58 | 46.48 | 808,341 | +0.08(+0.16%) |
May 25, 2006 | 45.16 | 46.47 | 44.24 | 46.40 | 1,441,398 | +1.33(+2.94%) |
May 24, 2006 | 46.16 | 47.09 | 42.54 | 45.07 | 3,647,691 | -1.27(-2.74%) |
May 23, 2006 | 47.81 | 48.47 | 45.92 | 46.34 | 2,070,207 | +0.15(+0.31%) |
May 22, 2006 | 49.27 | 49.71 | 46.04 | 46.20 | 3,233,383 | -3.54(-7.11%) |
May 19, 2006 | 47.58 | 50.13 | 47.28 | 49.73 | 2,185,003 | +2.52(+5.34%) |
May 18, 2006 | 48.73 | 50.05 | 46.74 | 47.21 | 2,640,883 | -0.62(-1.30%) |
May 17, 2006 | 47.30 | 48.63 | 46.18 | 47.84 | 2,217,537 | +0.19(+0.41%) |
May 16, 2006 | 45.16 | 48.19 | 45.09 | 47.64 | 2,831,291 | +2.89(+6.45%) |
May 15, 2006 | 46.57 | 47.31 | 44.06 | 44.76 | 2,721,576 | -1.46(-3.17%) |
May 12, 2006 | 48.23 | 48.25 | 45.92 | 46.22 | 2,689,500 | -2.11(-4.37%) |
May 11, 2006 | 52.10 | 52.70 | 48.28 | 48.33 | 3,423,593 | -3.36(-6.49%) |
May 10, 2006 | 47.44 | 51.78 | 47.03 | 51.69 | 3,285,992 | +4.33(+9.14%) |
May 09, 2006 | 47.09 | 47.98 | 46.99 | 47.36 | 783,967 | +0.48(+1.03%) |
May 08, 2006 | 47.99 | 48.10 | 46.38 | 46.88 | 1,144,044 | -1.08(-2.25%) |
May 05, 2006 | 48.24 | 49.69 | 47.41 | 47.95 | 1,345,880 | +0.06(+0.12%) |
May 04, 2006 | 45.83 | 47.99 | 45.71 | 47.90 | 1,261,474 | +1.11(+2.38%) |
May 03, 2006 | 48.46 | 48.67 | 45.65 | 46.79 | 1,516,593 | -1.46(-3.03%) |
May 02, 2006 | 46.43 | 48.47 | 46.28 | 48.25 | 2,014,673 | +1.82(+3.93%) |