Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.86 | 46.86 | 45.87 | 45.93 | 1,425,211 | -1.00(-2.14%) |
Jul 28, 2006 | 45.86 | 47.16 | 45.86 | 46.93 | 1,479,581 | +1.20(+2.62%) |
Jul 27, 2006 | 46.03 | 46.16 | 45.47 | 45.73 | 1,300,817 | -0.09(-0.20%) |
Jul 26, 2006 | 45.73 | 46.13 | 45.39 | 45.83 | 3,854,535 | +1.47(+3.32%) |
Jul 25, 2006 | 43.35 | 44.51 | 43.34 | 44.35 | 3,228,264 | +0.88(+2.02%) |
Jul 24, 2006 | 42.34 | 43.58 | 42.29 | 43.47 | 1,451,141 | +1.18(+2.79%) |
Jul 21, 2006 | 42.97 | 43.11 | 42.24 | 42.29 | 1,160,770 | -0.48(-1.12%) |
Jul 20, 2006 | 43.47 | 43.68 | 42.77 | 42.77 | 799,418 | -0.86(-1.98%) |
Jul 19, 2006 | 43.10 | 44.09 | 43.01 | 43.63 | 1,485,795 | +0.91(+2.14%) |
Jul 18, 2006 | 42.30 | 42.89 | 42.06 | 42.72 | 1,884,070 | +0.63(+1.49%) |
Jul 17, 2006 | 42.01 | 42.34 | 41.84 | 42.09 | 2,036,425 | -0.03(-0.06%) |
Jul 14, 2006 | 42.04 | 42.22 | 41.64 | 42.12 | 2,151,499 | -0.10(-0.24%) |
Jul 13, 2006 | 43.06 | 43.06 | 41.85 | 42.22 | 2,821,266 | -1.21(-2.79%) |
Jul 12, 2006 | 44.27 | 44.57 | 43.28 | 43.43 | 1,944,773 | -1.00(-2.24%) |
Jul 11, 2006 | 44.83 | 44.83 | 44.08 | 44.43 | 1,329,496 | -0.57(-1.26%) |
Jul 10, 2006 | 45.21 | 45.55 | 44.96 | 45.00 | 1,131,971 | +0.01(+0.02%) |
Jul 07, 2006 | 45.78 | 46.08 | 44.77 | 44.99 | 1,780,707 | -0.88(-1.92%) |
Jul 06, 2006 | 46.00 | 46.12 | 45.74 | 45.87 | 928,114 | -0.10(-0.22%) |
Jul 05, 2006 | 46.07 | 46.08 | 45.22 | 45.97 | 1,970,106 | -0.18(-0.40%) |
Jul 03, 2006 | 46.03 | 46.24 | 45.82 | 46.15 | 808,739 | +0.58(+1.27%) |
Jun 30, 2006 | 45.32 | 46.13 | 45.32 | 45.58 | 2,837,756 | +0.38(+0.83%) |
Jun 29, 2006 | 44.98 | 45.38 | 44.85 | 45.20 | 2,231,560 | +0.38(+0.84%) |
Jun 28, 2006 | 44.40 | 44.90 | 44.14 | 44.82 | 1,682,363 | +0.64(+1.44%) |
Jun 27, 2006 | 44.44 | 44.64 | 43.83 | 44.19 | 2,079,085 | -0.20(-0.45%) |
Jun 26, 2006 | 44.48 | 44.67 | 44.16 | 44.39 | 2,932,157 | -0.27(-0.60%) |
Jun 23, 2006 | 44.27 | 45.02 | 44.27 | 44.65 | 2,364,677 | +0.55(+1.25%) |
Jun 22, 2006 | 44.52 | 44.88 | 43.88 | 44.10 | 2,529,938 | -0.31(-0.70%) |
Jun 21, 2006 | 43.96 | 44.53 | 43.82 | 44.41 | 1,823,008 | +0.36(+0.82%) |
Jun 20, 2006 | 44.05 | 44.32 | 43.77 | 44.05 | 1,426,167 | +0.00(+0.00%) |
Jun 19, 2006 | 44.02 | 44.27 | 43.50 | 44.05 | 1,984,445 | -0.08(-0.17%) |
Jun 16, 2006 | 43.71 | 44.14 | 43.60 | 44.13 | 2,279,716 | +0.50(+1.15%) |
Jun 15, 2006 | 42.81 | 43.77 | 42.59 | 43.63 | 1,615,685 | +1.07(+2.52%) |
Jun 14, 2006 | 42.01 | 42.65 | 41.65 | 42.55 | 2,581,201 | +0.35(+0.83%) |
Jun 13, 2006 | 42.93 | 43.05 | 42.08 | 42.20 | 2,695,916 | -1.24(-2.85%) |
Jun 12, 2006 | 44.02 | 44.22 | 43.43 | 43.44 | 1,849,297 | -0.70(-1.59%) |
Jun 09, 2006 | 44.78 | 45.15 | 44.14 | 44.14 | 2,996,923 | +0.47(+1.07%) |
Jun 08, 2006 | 43.27 | 43.85 | 42.69 | 43.68 | 2,688,029 | +0.20(+0.46%) |
Jun 07, 2006 | 44.40 | 44.86 | 43.31 | 43.47 | 3,093,474 | -0.87(-1.96%) |
Jun 06, 2006 | 43.43 | 44.77 | 43.43 | 44.35 | 3,980,602 | +0.97(+2.24%) |
Jun 05, 2006 | 44.19 | 44.21 | 43.27 | 43.37 | 2,171,335 | -0.91(-2.06%) |
Jun 02, 2006 | 44.19 | 44.72 | 43.94 | 44.29 | 1,956,603 | +0.24(+0.55%) |
Jun 01, 2006 | 43.98 | 44.18 | 43.78 | 44.04 | 1,908,566 | +0.28(+0.63%) |
May 31, 2006 | 44.04 | 44.45 | 43.45 | 43.77 | 3,317,885 | -0.21(-0.48%) |
May 30, 2006 | 44.73 | 44.74 | 43.92 | 43.98 | 2,422,393 | -1.07(-2.38%) |
May 26, 2006 | 45.48 | 45.84 | 44.86 | 45.05 | 2,777,770 | -0.08(-0.17%) |
May 25, 2006 | 45.19 | 45.68 | 44.75 | 45.12 | 2,241,000 | +0.22(+0.48%) |
May 24, 2006 | 44.98 | 45.28 | 44.39 | 44.91 | 2,469,952 | -0.30(-0.67%) |
May 23, 2006 | 45.61 | 45.90 | 45.17 | 45.21 | 3,262,201 | -0.40(-0.88%) |
May 22, 2006 | 45.32 | 45.76 | 44.61 | 45.61 | 4,099,379 | +0.05(+0.11%) |
May 19, 2006 | 46.37 | 46.60 | 45.52 | 45.56 | 3,600,370 | -0.81(-1.75%) |
May 18, 2006 | 47.17 | 47.94 | 46.35 | 46.37 | 2,593,748 | -1.46(-3.04%) |
May 17, 2006 | 48.79 | 48.82 | 47.32 | 47.83 | 3,584,358 | -1.26(-2.57%) |
May 16, 2006 | 49.10 | 49.56 | 48.57 | 49.09 | 3,155,014 | +0.00(+0.00%) |
May 15, 2006 | 48.08 | 49.17 | 48.04 | 49.09 | 3,848,919 | +0.68(+1.40%) |
May 12, 2006 | 46.95 | 48.71 | 46.76 | 48.41 | 4,853,509 | +1.40(+2.97%) |
May 11, 2006 | 47.62 | 47.83 | 46.84 | 47.01 | 3,778,656 | -0.39(-0.81%) |
May 10, 2006 | 45.82 | 47.71 | 45.49 | 47.40 | 4,696,135 | +0.99(+2.13%) |
May 09, 2006 | 47.70 | 47.75 | 46.19 | 46.41 | 5,293,488 | -1.78(-3.70%) |
May 08, 2006 | 48.75 | 48.90 | 47.96 | 48.19 | 2,851,139 | -0.85(-1.72%) |
May 05, 2006 | 49.36 | 49.41 | 48.83 | 49.04 | 3,112,474 | -0.03(-0.05%) |
May 04, 2006 | 49.04 | 49.79 | 48.96 | 49.06 | 3,064,915 | -0.10(-0.20%) |
May 03, 2006 | 49.35 | 49.69 | 49.05 | 49.17 | 4,397,757 | -0.26(-0.53%) |
May 02, 2006 | 49.88 | 50.08 | 48.92 | 49.42 | 4,540,673 | -0.73(-1.45%) |