Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.54 | 42.51 | 41.37 | 42.04 | 5,185,024 | +1.19(+2.90%) |
Jul 28, 2006 | 41.22 | 41.54 | 40.24 | 40.85 | 3,168,813 | +0.46(+1.14%) |
Jul 27, 2006 | 42.05 | 42.10 | 40.25 | 40.39 | 5,285,454 | -0.35(-0.86%) |
Jul 26, 2006 | 39.63 | 41.16 | 39.52 | 40.74 | 6,557,745 | +0.79(+1.98%) |
Jul 25, 2006 | 39.47 | 40.23 | 39.29 | 39.95 | 4,387,136 | +0.74(+1.90%) |
Jul 24, 2006 | 38.38 | 39.52 | 38.29 | 39.21 | 5,608,831 | +0.92(+2.40%) |
Jul 21, 2006 | 39.62 | 39.62 | 38.14 | 38.29 | 5,564,764 | -1.18(-2.98%) |
Jul 20, 2006 | 40.28 | 40.64 | 39.26 | 39.46 | 3,900,764 | -0.70(-1.74%) |
Jul 19, 2006 | 40.62 | 40.90 | 39.59 | 40.16 | 4,290,079 | -0.25(-0.61%) |
Jul 18, 2006 | 40.69 | 41.13 | 39.88 | 40.41 | 4,764,155 | +0.12(+0.30%) |
Jul 17, 2006 | 41.08 | 41.35 | 39.85 | 40.29 | 6,143,949 | -1.11(-2.69%) |
Jul 14, 2006 | 41.84 | 41.88 | 40.10 | 41.40 | 5,518,194 | -0.06(-0.16%) |
Jul 13, 2006 | 42.16 | 42.37 | 41.00 | 41.47 | 6,615,957 | -0.54(-1.29%) |
Jul 12, 2006 | 43.15 | 43.15 | 41.72 | 42.01 | 5,006,144 | -0.68(-1.59%) |
Jul 11, 2006 | 42.23 | 42.91 | 41.60 | 42.69 | 4,587,777 | +0.97(+2.34%) |
Jul 10, 2006 | 41.84 | 42.41 | 41.43 | 41.72 | 3,796,961 | -0.37(-0.87%) |
Jul 07, 2006 | 43.93 | 44.23 | 41.86 | 42.08 | 4,989,388 | -1.30(-2.99%) |
Jul 06, 2006 | 42.97 | 43.77 | 42.41 | 43.38 | 5,735,919 | +0.42(+0.98%) |
Jul 05, 2006 | 44.57 | 44.71 | 42.41 | 42.96 | 11,923,065 | -1.85(-4.12%) |
Jul 03, 2006 | 44.76 | 45.02 | 44.19 | 44.80 | 2,729,120 | +0.97(+2.22%) |
Jun 30, 2006 | 42.92 | 44.11 | 42.77 | 43.83 | 6,675,258 | +1.47(+3.47%) |
Jun 29, 2006 | 41.86 | 42.59 | 41.57 | 42.36 | 7,294,484 | +0.96(+2.31%) |
Jun 28, 2006 | 40.55 | 41.82 | 40.40 | 41.40 | 8,174,087 | +0.96(+2.36%) |
Jun 27, 2006 | 39.82 | 40.70 | 39.43 | 40.45 | 10,077,573 | +0.36(+0.89%) |
Jun 26, 2006 | 41.27 | 41.27 | 38.97 | 40.09 | 13,842,980 | -1.18(-2.85%) |
Jun 23, 2006 | 41.44 | 42.74 | 40.36 | 41.27 | 23,854,834 | -3.21(-7.21%) |
Jun 22, 2006 | 43.83 | 44.69 | 43.65 | 44.47 | 2,950,544 | +0.43(+0.98%) |
Jun 21, 2006 | 42.92 | 44.76 | 42.90 | 44.04 | 4,178,986 | +1.42(+3.32%) |
Jun 20, 2006 | 43.20 | 43.70 | 42.53 | 42.63 | 3,699,796 | -0.21(-0.49%) |
Jun 19, 2006 | 44.19 | 44.19 | 42.58 | 42.84 | 4,533,700 | -1.48(-3.34%) |
Jun 16, 2006 | 44.43 | 44.67 | 43.31 | 44.32 | 4,011,639 | -0.25(-0.56%) |
Jun 15, 2006 | 42.97 | 44.67 | 42.74 | 44.56 | 6,018,711 | +2.22(+5.25%) |
Jun 14, 2006 | 41.08 | 42.45 | 41.08 | 42.34 | 5,654,748 | +1.29(+3.13%) |
Jun 13, 2006 | 42.18 | 42.74 | 40.63 | 41.05 | 7,227,893 | -1.94(-4.51%) |
Jun 12, 2006 | 43.88 | 44.55 | 42.92 | 42.99 | 4,618,244 | -0.74(-1.68%) |
Jun 09, 2006 | 44.85 | 44.94 | 43.31 | 43.73 | 4,368,203 | -0.75(-1.69%) |
Jun 08, 2006 | 42.78 | 44.53 | 41.88 | 44.48 | 8,977,199 | +0.99(+2.28%) |
Jun 07, 2006 | 45.40 | 45.45 | 43.43 | 43.49 | 5,083,833 | -2.00(-4.40%) |
Jun 06, 2006 | 44.81 | 46.09 | 44.76 | 45.49 | 4,314,670 | +0.38(+0.84%) |
Jun 05, 2006 | 46.93 | 47.29 | 45.12 | 45.12 | 4,792,228 | -1.23(-2.66%) |
Jun 02, 2006 | 46.47 | 46.73 | 45.44 | 46.35 | 3,414,719 | +0.43(+0.94%) |
Jun 01, 2006 | 45.24 | 46.23 | 44.74 | 45.92 | 4,189,976 | +0.27(+0.58%) |
May 31, 2006 | 45.00 | 45.77 | 44.72 | 45.65 | 5,647,023 | +0.88(+1.97%) |
May 30, 2006 | 46.92 | 46.95 | 44.64 | 44.77 | 3,990,095 | -0.83(-1.81%) |
May 26, 2006 | 44.90 | 45.74 | 44.71 | 45.59 | 1,996,299 | +0.69(+1.54%) |
May 25, 2006 | 44.34 | 45.25 | 44.04 | 44.90 | 3,010,933 | +1.23(+2.81%) |
May 24, 2006 | 44.11 | 44.88 | 42.97 | 43.68 | 4,118,706 | -0.94(-2.11%) |
May 23, 2006 | 46.41 | 46.85 | 44.42 | 44.62 | 3,410,258 | -0.74(-1.62%) |
May 22, 2006 | 45.31 | 45.64 | 44.05 | 45.36 | 4,947,496 | -0.34(-0.74%) |
May 19, 2006 | 44.21 | 45.96 | 44.20 | 45.70 | 4,258,633 | +0.87(+1.94%) |
May 18, 2006 | 45.35 | 45.86 | 44.69 | 44.83 | 3,514,713 | -0.51(-1.12%) |
May 17, 2006 | 46.25 | 47.05 | 45.18 | 45.33 | 3,337,139 | -1.34(-2.87%) |
May 16, 2006 | 46.78 | 47.28 | 46.11 | 46.67 | 2,496,815 | +0.40(+0.85%) |
May 15, 2006 | 46.04 | 47.01 | 45.56 | 46.27 | 3,076,653 | -0.91(-1.92%) |
May 12, 2006 | 48.87 | 49.00 | 47.09 | 47.18 | 2,617,592 | -1.86(-3.79%) |
May 11, 2006 | 50.55 | 50.56 | 48.87 | 49.04 | 2,397,582 | -0.93(-1.86%) |
May 10, 2006 | 48.87 | 49.98 | 48.58 | 49.96 | 2,129,697 | +0.81(+1.65%) |
May 09, 2006 | 48.64 | 49.40 | 48.41 | 49.16 | 2,150,697 | +0.51(+1.06%) |
May 08, 2006 | 47.94 | 48.66 | 47.86 | 48.64 | 1,583,481 | -0.32(-0.65%) |
May 05, 2006 | 48.37 | 48.99 | 47.90 | 48.96 | 2,008,050 | +0.90(+1.87%) |
May 04, 2006 | 48.43 | 48.52 | 47.34 | 48.06 | 3,563,568 | -0.69(-1.41%) |
May 03, 2006 | 49.74 | 49.84 | 48.34 | 48.75 | 2,578,639 | -1.30(-2.60%) |
May 02, 2006 | 49.86 | 50.14 | 49.35 | 50.05 | 2,108,589 | +0.45(+0.92%) |