Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.20 | 46.29 | 45.95 | 45.99 | 601,600 | -0.06(-0.13%) |
Jul 28, 2006 | 45.90 | 46.22 | 45.37 | 46.05 | 726,600 | +0.54(+1.19%) |
Jul 27, 2006 | 44.95 | 46.40 | 44.95 | 45.51 | 1,962,300 | +2.56(+5.96%) |
Jul 26, 2006 | 42.15 | 43.27 | 42.02 | 42.95 | 1,443,600 | +0.30(+0.70%) |
Jul 25, 2006 | 42.00 | 42.72 | 41.97 | 42.65 | 647,000 | +0.75(+1.79%) |
Jul 24, 2006 | 40.71 | 41.92 | 41.35 | 41.90 | 775,200 | +0.90(+2.20%) |
Jul 21, 2006 | 41.21 | 41.30 | 40.54 | 41.00 | 734,700 | +0.57(+1.41%) |
Jul 20, 2006 | 41.10 | 41.26 | 40.42 | 40.43 | 734,700 | -0.46(-1.12%) |
Jul 19, 2006 | 39.67 | 41.10 | 39.67 | 40.89 | 890,900 | +1.23(+3.10%) |
Jul 18, 2006 | 39.80 | 40.30 | 39.30 | 39.66 | 1,223,800 | -1.13(-2.77%) |
Jul 17, 2006 | 41.00 | 41.15 | 40.47 | 40.79 | 539,900 | -0.29(-0.71%) |
Jul 14, 2006 | 41.00 | 41.20 | 40.59 | 41.08 | 593,600 | -0.15(-0.36%) |
Jul 13, 2006 | 42.35 | 42.43 | 41.01 | 41.23 | 1,293,900 | -1.67(-3.89%) |
Jul 12, 2006 | 43.24 | 43.46 | 42.83 | 42.90 | 507,100 | -1.24(-2.81%) |
Jul 11, 2006 | 43.70 | 44.20 | 43.41 | 44.14 | 335,800 | +0.24(+0.55%) |
Jul 10, 2006 | 43.94 | 44.26 | 43.81 | 43.90 | 329,200 | +0.67(+1.55%) |
Jul 07, 2006 | 43.73 | 43.75 | 43.13 | 43.23 | 519,900 | -0.70(-1.59%) |
Jul 06, 2006 | 43.35 | 44.00 | 43.35 | 43.93 | 338,300 | +0.65(+1.50%) |
Jul 05, 2006 | 43.75 | 43.79 | 43.09 | 43.28 | 403,000 | -1.10(-2.48%) |
Jul 03, 2006 | 43.79 | 44.49 | 43.79 | 44.38 | 207,600 | +0.34(+0.77%) |
Jun 30, 2006 | 44.19 | 44.32 | 44.01 | 44.04 | 408,100 | -0.14(-0.32%) |
Jun 29, 2006 | 42.36 | 44.22 | 42.36 | 44.18 | 855,900 | +2.56(+6.15%) |
Jun 28, 2006 | 41.10 | 41.74 | 41.04 | 41.62 | 568,900 | +0.59(+1.44%) |
Jun 27, 2006 | 42.27 | 42.28 | 40.81 | 41.03 | 1,094,800 | -1.47(-3.46%) |
Jun 26, 2006 | 42.77 | 42.78 | 42.18 | 42.50 | 638,700 | -0.07(-0.16%) |
Jun 23, 2006 | 42.48 | 42.77 | 42.25 | 42.57 | 369,900 | +0.16(+0.38%) |
Jun 22, 2006 | 42.45 | 42.70 | 42.25 | 42.41 | 310,700 | +0.26(+0.62%) |
Jun 21, 2006 | 41.57 | 42.55 | 41.57 | 42.15 | 621,100 | +0.68(+1.64%) |
Jun 20, 2006 | 41.78 | 42.10 | 41.26 | 41.47 | 1,391,400 | -0.31(-0.74%) |
Jun 19, 2006 | 42.36 | 42.36 | 41.77 | 41.78 | 647,900 | -0.58(-1.37%) |
Jun 16, 2006 | 42.19 | 42.58 | 42.13 | 42.36 | 966,800 | +0.06(+0.14%) |
Jun 15, 2006 | 41.40 | 42.40 | 41.26 | 42.30 | 1,223,000 | +1.15(+2.79%) |
Jun 14, 2006 | 40.80 | 41.22 | 40.67 | 41.15 | 1,008,200 | +0.25(+0.61%) |
Jun 13, 2006 | 41.45 | 41.70 | 40.88 | 40.90 | 1,372,600 | -1.21(-2.87%) |
Jun 12, 2006 | 42.85 | 43.01 | 42.11 | 42.11 | 752,000 | -0.59(-1.38%) |
Jun 09, 2006 | 43.00 | 43.34 | 42.60 | 42.70 | 621,700 | -0.15(-0.35%) |
Jun 08, 2006 | 42.86 | 43.40 | 42.03 | 42.85 | 1,085,600 | -1.23(-2.79%) |
Jun 07, 2006 | 44.00 | 44.73 | 44.00 | 44.08 | 551,600 | -0.52(-1.17%) |
Jun 06, 2006 | 45.10 | 45.15 | 44.01 | 44.60 | 1,167,400 | -0.71(-1.57%) |
Jun 05, 2006 | 46.90 | 46.90 | 45.19 | 45.31 | 921,900 | -0.73(-1.59%) |
Jun 02, 2006 | 46.30 | 46.35 | 45.25 | 46.04 | 691,900 | +1.34(+3.00%) |
Jun 01, 2006 | 43.91 | 44.77 | 43.80 | 44.70 | 877,000 | -0.47(-1.04%) |
May 31, 2006 | 45.45 | 45.57 | 44.84 | 45.17 | 647,900 | -0.03(-0.07%) |
May 30, 2006 | 46.21 | 46.21 | 45.16 | 45.20 | 594,200 | -1.61(-3.44%) |
May 26, 2006 | 46.40 | 46.82 | 46.30 | 46.81 | 182,300 | +0.69(+1.50%) |
May 25, 2006 | 45.69 | 46.12 | 45.50 | 46.12 | 287,700 | +0.53(+1.16%) |
May 24, 2006 | 45.55 | 46.12 | 45.15 | 45.59 | 641,900 | +0.04(+0.09%) |
May 23, 2006 | 45.70 | 46.40 | 45.55 | 45.55 | 577,100 | +0.06(+0.13%) |
May 22, 2006 | 45.09 | 45.65 | 44.75 | 45.49 | 973,200 | -0.11(-0.24%) |
May 19, 2006 | 45.73 | 45.85 | 45.28 | 45.60 | 804,800 | -0.20(-0.44%) |
May 18, 2006 | 46.30 | 46.44 | 45.68 | 45.80 | 745,800 | +0.20(+0.44%) |
May 17, 2006 | 47.03 | 47.32 | 45.39 | 45.60 | 1,303,200 | -1.42(-3.02%) |
May 16, 2006 | 46.88 | 47.22 | 46.85 | 47.02 | 549,400 | -0.35(-0.74%) |
May 15, 2006 | 46.99 | 47.44 | 46.83 | 47.37 | 435,700 | -0.13(-0.27%) |
May 12, 2006 | 48.10 | 48.11 | 47.50 | 47.50 | 392,100 | -0.86(-1.78%) |
May 11, 2006 | 48.95 | 49.01 | 48.36 | 48.36 | 504,500 | -1.24(-2.50%) |
May 10, 2006 | 49.88 | 50.04 | 49.60 | 49.60 | 475,500 | -1.06(-2.09%) |
May 09, 2006 | 50.15 | 50.72 | 49.86 | 50.66 | 527,800 | +0.28(+0.56%) |
May 08, 2006 | 50.85 | 50.88 | 50.22 | 50.38 | 406,300 | +0.14(+0.28%) |
May 05, 2006 | 49.38 | 50.24 | 49.33 | 50.24 | 463,900 | +0.86(+1.74%) |
May 04, 2006 | 49.38 | 49.50 | 49.19 | 49.38 | 407,500 | +0.00(+0.00%) |
May 03, 2006 | 49.50 | 49.72 | 49.19 | 49.38 | 399,500 | -0.02(-0.04%) |
May 02, 2006 | 48.72 | 49.47 | 48.69 | 49.40 | 477,200 | +1.34(+2.79%) |