Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.57 | 44.81 | 43.60 | 43.60 | 663,219 | -1.20(-2.69%) |
Jul 28, 2006 | 44.60 | 45.69 | 44.31 | 44.80 | 500,091 | +0.45(+1.01%) |
Jul 27, 2006 | 47.00 | 47.37 | 44.25 | 44.36 | 777,428 | -2.50(-5.33%) |
Jul 26, 2006 | 47.68 | 47.84 | 46.42 | 46.85 | 800,600 | -0.83(-1.73%) |
Jul 25, 2006 | 45.41 | 47.82 | 45.40 | 47.68 | 933,862 | +2.27(+5.00%) |
Jul 24, 2006 | 43.36 | 45.50 | 43.27 | 45.41 | 951,678 | +1.99(+4.59%) |
Jul 21, 2006 | 44.27 | 44.67 | 43.04 | 43.41 | 1,609,748 | -0.86(-1.95%) |
Jul 20, 2006 | 44.84 | 45.40 | 44.25 | 44.28 | 970,524 | -0.58(-1.30%) |
Jul 19, 2006 | 42.41 | 45.06 | 42.39 | 44.86 | 1,003,994 | +2.52(+5.96%) |
Jul 18, 2006 | 43.75 | 44.02 | 42.05 | 42.34 | 1,574,630 | -1.42(-3.24%) |
Jul 17, 2006 | 45.15 | 45.25 | 43.70 | 43.75 | 701,529 | -1.50(-3.30%) |
Jul 14, 2006 | 44.67 | 45.43 | 43.59 | 45.25 | 956,415 | +0.09(+0.19%) |
Jul 13, 2006 | 47.18 | 47.18 | 44.92 | 45.16 | 1,122,117 | -2.02(-4.28%) |
Jul 12, 2006 | 46.85 | 48.20 | 46.80 | 47.18 | 858,889 | +0.62(+1.33%) |
Jul 11, 2006 | 47.13 | 47.18 | 46.29 | 46.56 | 1,173,094 | -0.67(-1.42%) |
Jul 10, 2006 | 46.95 | 47.52 | 46.88 | 47.23 | 713,681 | -0.01(-0.02%) |
Jul 07, 2006 | 45.46 | 47.82 | 45.41 | 47.24 | 1,265,677 | +1.58(+3.47%) |
Jul 06, 2006 | 44.62 | 45.89 | 44.59 | 45.66 | 799,261 | +1.01(+2.26%) |
Jul 05, 2006 | 45.40 | 45.40 | 44.64 | 44.65 | 724,391 | -0.84(-1.86%) |
Jul 03, 2006 | 45.19 | 45.64 | 44.95 | 45.49 | 233,671 | +0.30(+0.67%) |
Jun 30, 2006 | 46.54 | 46.72 | 44.96 | 45.19 | 805,955 | -1.12(-2.41%) |
Jun 29, 2006 | 44.60 | 46.34 | 44.54 | 46.31 | 673,414 | +1.84(+4.13%) |
Jun 28, 2006 | 45.51 | 45.63 | 44.03 | 44.47 | 632,426 | -1.04(-2.28%) |
Jun 27, 2006 | 46.37 | 46.61 | 45.36 | 45.51 | 854,976 | -0.16(-0.36%) |
Jun 26, 2006 | 44.47 | 46.79 | 44.40 | 45.68 | 1,571,850 | +1.40(+3.16%) |
Jun 23, 2006 | 43.70 | 44.61 | 43.25 | 44.28 | 900,701 | +0.80(+1.83%) |
Jun 22, 2006 | 43.09 | 43.62 | 42.61 | 43.48 | 1,015,425 | +0.61(+1.43%) |
Jun 21, 2006 | 42.05 | 42.99 | 41.72 | 42.87 | 700,396 | +1.30(+3.13%) |
Jun 20, 2006 | 39.74 | 41.92 | 39.74 | 41.57 | 1,003,479 | -0.04(-0.09%) |
Jun 19, 2006 | 42.79 | 43.41 | 41.27 | 41.61 | 1,026,547 | -0.99(-2.32%) |
Jun 16, 2006 | 42.97 | 43.42 | 42.09 | 42.60 | 1,054,662 | -0.89(-2.05%) |
Jun 15, 2006 | 41.03 | 43.70 | 41.03 | 43.49 | 1,444,252 | +2.71(+6.64%) |
Jun 14, 2006 | 40.71 | 41.24 | 40.46 | 40.78 | 916,251 | +0.08(+0.19%) |
Jun 13, 2006 | 40.98 | 41.70 | 40.51 | 40.71 | 1,694,710 | -0.45(-1.09%) |
Jun 12, 2006 | 44.14 | 44.37 | 40.90 | 41.15 | 2,059,274 | -2.99(-6.78%) |
Jun 09, 2006 | 43.22 | 44.61 | 43.22 | 44.14 | 1,227,058 | +1.02(+2.36%) |
Jun 08, 2006 | 43.23 | 43.99 | 42.14 | 43.12 | 1,954,951 | -0.11(-0.25%) |
Jun 07, 2006 | 42.77 | 43.51 | 42.53 | 43.23 | 1,298,426 | +0.46(+1.07%) |
Jun 06, 2006 | 43.70 | 43.70 | 42.05 | 42.77 | 2,128,171 | -0.91(-2.09%) |
Jun 05, 2006 | 45.35 | 45.35 | 43.66 | 43.69 | 1,382,770 | -1.74(-3.83%) |
Jun 02, 2006 | 46.15 | 46.49 | 45.04 | 45.42 | 914,192 | -0.48(-1.04%) |
Jun 01, 2006 | 45.58 | 45.99 | 44.91 | 45.90 | 1,189,881 | +0.24(+0.53%) |
May 31, 2006 | 46.07 | 46.31 | 45.29 | 45.66 | 1,389,361 | -0.27(-0.59%) |
May 30, 2006 | 47.34 | 47.34 | 45.81 | 45.93 | 1,648,985 | -1.49(-3.13%) |
May 26, 2006 | 47.09 | 47.47 | 47.09 | 47.41 | 705,133 | +0.47(+0.99%) |
May 25, 2006 | 46.71 | 47.34 | 46.61 | 46.95 | 961,255 | +0.24(+0.52%) |
May 24, 2006 | 47.58 | 48.07 | 45.68 | 46.71 | 2,080,695 | -1.12(-2.34%) |
May 23, 2006 | 48.87 | 49.52 | 47.75 | 47.82 | 1,630,139 | -1.05(-2.15%) |
May 22, 2006 | 49.18 | 49.29 | 48.16 | 48.87 | 1,272,989 | -0.70(-1.41%) |
May 19, 2006 | 49.16 | 50.34 | 48.84 | 49.57 | 1,098,431 | +0.42(+0.85%) |
May 18, 2006 | 49.77 | 50.17 | 49.13 | 49.15 | 793,391 | -0.42(-0.84%) |
May 17, 2006 | 50.21 | 50.38 | 49.41 | 49.57 | 1,097,916 | -1.08(-2.13%) |
May 16, 2006 | 52.34 | 52.36 | 50.59 | 50.65 | 1,249,200 | -1.88(-3.59%) |
May 15, 2006 | 51.67 | 52.61 | 51.32 | 52.53 | 1,644,248 | +0.91(+1.77%) |
May 12, 2006 | 51.23 | 51.64 | 50.39 | 51.62 | 1,205,122 | +0.40(+0.78%) |
May 11, 2006 | 51.71 | 51.86 | 51.19 | 51.22 | 793,597 | -0.57(-1.11%) |
May 10, 2006 | 51.42 | 52.02 | 51.17 | 51.79 | 774,133 | +0.38(+0.74%) |
May 09, 2006 | 51.92 | 52.05 | 51.07 | 51.42 | 951,266 | -0.62(-1.19%) |
May 08, 2006 | 51.66 | 52.18 | 51.27 | 52.04 | 1,156,720 | +0.95(+1.86%) |
May 05, 2006 | 49.35 | 51.29 | 49.32 | 51.09 | 994,622 | +1.73(+3.50%) |
May 04, 2006 | 49.53 | 49.70 | 49.26 | 49.36 | 861,464 | -0.17(-0.35%) |
May 03, 2006 | 49.52 | 50.34 | 49.33 | 49.53 | 2,125,493 | -0.48(-0.95%) |
May 02, 2006 | 50.02 | 51.89 | 49.99 | 50.01 | 3,750,174 | -3.50(-6.53%) |