Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.00 | 38.64 | 37.62 | 38.26 | 663,043 | -0.17(-0.44%) |
Jul 28, 2006 | 37.78 | 38.89 | 37.61 | 38.43 | 914,319 | +0.90(+2.39%) |
Jul 27, 2006 | 39.53 | 39.95 | 36.93 | 37.53 | 1,719,010 | +0.44(+1.20%) |
Jul 26, 2006 | 36.85 | 37.81 | 35.79 | 37.09 | 839,747 | +0.05(+0.13%) |
Jul 25, 2006 | 36.34 | 38.10 | 36.03 | 37.04 | 890,306 | +0.70(+1.93%) |
Jul 24, 2006 | 34.89 | 36.36 | 35.22 | 36.34 | 766,289 | +1.46(+4.19%) |
Jul 21, 2006 | 35.52 | 35.74 | 33.99 | 34.88 | 1,110,679 | -0.64(-1.81%) |
Jul 20, 2006 | 37.16 | 37.72 | 35.47 | 35.52 | 960,420 | -2.47(-6.50%) |
Jul 19, 2006 | 36.20 | 38.07 | 36.15 | 37.99 | 984,129 | +1.80(+4.96%) |
Jul 18, 2006 | 37.60 | 37.80 | 35.29 | 36.19 | 1,500,055 | -1.29(-3.45%) |
Jul 17, 2006 | 38.59 | 38.73 | 37.23 | 37.48 | 1,330,039 | -0.76(-1.99%) |
Jul 14, 2006 | 41.06 | 41.07 | 37.95 | 38.24 | 2,154,386 | -3.28(-7.89%) |
Jul 13, 2006 | 42.53 | 42.90 | 41.34 | 41.52 | 625,352 | -1.01(-2.37%) |
Jul 12, 2006 | 43.77 | 44.11 | 42.39 | 42.53 | 538,216 | -1.24(-2.84%) |
Jul 11, 2006 | 44.17 | 44.17 | 43.25 | 43.77 | 763,452 | -0.59(-1.33%) |
Jul 10, 2006 | 45.25 | 45.37 | 44.18 | 44.36 | 609,242 | -0.41(-0.93%) |
Jul 07, 2006 | 45.46 | 46.23 | 44.63 | 44.78 | 926,478 | -0.87(-1.90%) |
Jul 06, 2006 | 46.14 | 46.39 | 45.23 | 45.65 | 942,284 | +0.07(+0.15%) |
Jul 05, 2006 | 46.68 | 46.69 | 45.36 | 45.58 | 861,024 | -1.47(-3.13%) |
Jul 03, 2006 | 46.88 | 47.18 | 45.98 | 47.05 | 388,261 | +0.41(+0.89%) |
Jun 30, 2006 | 47.97 | 47.97 | 46.63 | 46.63 | 1,437,034 | -1.18(-2.48%) |
Jun 29, 2006 | 45.94 | 47.85 | 45.69 | 47.82 | 706,814 | +1.96(+4.28%) |
Jun 28, 2006 | 46.07 | 46.25 | 44.76 | 45.85 | 502,855 | -0.21(-0.45%) |
Jun 27, 2006 | 47.45 | 47.51 | 45.45 | 46.06 | 1,109,767 | -1.39(-2.93%) |
Jun 26, 2006 | 46.78 | 48.46 | 46.58 | 47.45 | 871,562 | +1.02(+2.19%) |
Jun 23, 2006 | 46.03 | 47.00 | 45.55 | 46.44 | 303,152 | +0.41(+0.90%) |
Jun 22, 2006 | 46.26 | 46.56 | 45.11 | 46.02 | 420,380 | -0.24(-0.51%) |
Jun 21, 2006 | 45.25 | 46.89 | 45.25 | 46.26 | 614,916 | +1.02(+2.25%) |
Jun 20, 2006 | 45.71 | 46.25 | 45.07 | 45.24 | 655,951 | -0.37(-0.80%) |
Jun 19, 2006 | 47.37 | 47.74 | 45.55 | 45.61 | 785,743 | -1.61(-3.41%) |
Jun 16, 2006 | 48.19 | 48.72 | 46.93 | 47.22 | 662,841 | -0.97(-2.01%) |
Jun 15, 2006 | 46.45 | 48.67 | 46.45 | 48.18 | 817,051 | +1.73(+3.72%) |
Jun 14, 2006 | 47.18 | 47.72 | 46.10 | 46.46 | 552,705 | -0.34(-0.72%) |
Jun 13, 2006 | 47.28 | 48.08 | 46.48 | 46.79 | 676,215 | -0.48(-1.02%) |
Jun 12, 2006 | 49.59 | 49.59 | 47.25 | 47.28 | 550,679 | -2.25(-4.54%) |
Jun 09, 2006 | 49.80 | 50.68 | 49.35 | 49.53 | 607,823 | +0.71(+1.46%) |
Jun 08, 2006 | 48.81 | 49.11 | 46.39 | 48.82 | 1,064,274 | -0.40(-0.82%) |
Jun 07, 2006 | 49.08 | 50.23 | 48.67 | 49.22 | 931,341 | +0.15(+0.30%) |
Jun 06, 2006 | 50.36 | 50.36 | 47.92 | 49.07 | 1,260,634 | -1.28(-2.55%) |
Jun 05, 2006 | 53.19 | 53.19 | 50.15 | 50.35 | 1,286,572 | -2.95(-5.54%) |
Jun 02, 2006 | 54.69 | 54.94 | 52.97 | 53.31 | 996,997 | -1.34(-2.46%) |
Jun 01, 2006 | 52.89 | 54.89 | 51.72 | 54.65 | 716,439 | +1.76(+3.32%) |
May 31, 2006 | 53.18 | 53.18 | 52.03 | 52.89 | 833,161 | -0.29(-0.54%) |
May 30, 2006 | 55.46 | 55.46 | 53.17 | 53.18 | 719,175 | -2.40(-4.32%) |
May 26, 2006 | 57.02 | 57.02 | 54.94 | 55.58 | 539,331 | +0.48(+0.88%) |
May 25, 2006 | 54.55 | 55.32 | 53.74 | 55.09 | 632,444 | +0.05(+0.09%) |
May 24, 2006 | 52.92 | 55.66 | 52.61 | 55.04 | 1,353,849 | +2.12(+4.01%) |
May 23, 2006 | 53.79 | 55.07 | 52.92 | 52.92 | 776,928 | -0.21(-0.39%) |
May 22, 2006 | 55.91 | 55.92 | 52.36 | 53.13 | 1,155,362 | -2.80(-5.01%) |
May 19, 2006 | 56.34 | 56.35 | 54.14 | 55.93 | 1,182,516 | -0.65(-1.15%) |
May 18, 2006 | 58.97 | 59.36 | 56.54 | 56.58 | 874,297 | -2.08(-3.55%) |
May 17, 2006 | 58.92 | 59.37 | 57.73 | 58.67 | 556,758 | -0.90(-1.51%) |
May 16, 2006 | 60.40 | 61.06 | 58.89 | 59.56 | 450,573 | -1.02(-1.68%) |
May 15, 2006 | 60.92 | 61.59 | 59.24 | 60.58 | 565,066 | -0.35(-0.57%) |
May 12, 2006 | 61.54 | 61.62 | 59.71 | 60.93 | 594,956 | -0.86(-1.39%) |
May 11, 2006 | 63.86 | 64.27 | 61.78 | 61.78 | 422,305 | -2.54(-3.94%) |
May 10, 2006 | 63.86 | 65.75 | 63.86 | 64.32 | 554,731 | +0.46(+0.73%) |
May 09, 2006 | 63.60 | 64.20 | 63.54 | 63.86 | 496,776 | +0.26(+0.40%) |
May 08, 2006 | 64.70 | 65.14 | 63.50 | 63.60 | 495,560 | -1.10(-1.69%) |
May 05, 2006 | 64.69 | 65.14 | 63.49 | 64.70 | 499,106 | +1.00(+1.56%) |
May 04, 2006 | 64.00 | 64.00 | 63.17 | 63.70 | 352,698 | +0.68(+1.08%) |
May 03, 2006 | 63.93 | 65.14 | 62.59 | 63.02 | 566,079 | -0.91(-1.42%) |
May 02, 2006 | 63.43 | 64.26 | 62.37 | 63.93 | 712,184 | +0.49(+0.78%) |