Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 47.00 | 50.22 | 45.90 | 50.20 | 5,580,305 | +3.94(+8.52%) |
Jul 28, 2006 | 47.84 | 48.15 | 45.70 | 46.26 | 3,313,400 | -1.26(-2.64%) |
Jul 27, 2006 | 48.60 | 49.19 | 46.00 | 47.52 | 2,468,895 | -3.20(-6.30%) |
Jul 26, 2006 | 51.48 | 51.69 | 50.52 | 50.71 | 1,390,090 | -0.54(-1.05%) |
Jul 25, 2006 | 50.04 | 51.65 | 49.53 | 51.25 | 1,475,432 | +1.27(+2.53%) |
Jul 24, 2006 | 49.86 | 50.41 | 49.74 | 49.99 | 1,136,627 | +0.25(+0.51%) |
Jul 21, 2006 | 50.40 | 50.42 | 49.39 | 49.73 | 1,524,565 | -0.66(-1.32%) |
Jul 20, 2006 | 51.54 | 51.99 | 50.31 | 50.40 | 1,426,522 | -1.14(-2.21%) |
Jul 19, 2006 | 51.00 | 51.78 | 50.96 | 51.54 | 2,383,107 | +1.44(+2.87%) |
Jul 18, 2006 | 48.48 | 50.21 | 48.48 | 50.10 | 1,687,449 | +0.64(+1.29%) |
Jul 17, 2006 | 50.11 | 50.69 | 49.34 | 49.46 | 1,067,663 | -0.65(-1.29%) |
Jul 14, 2006 | 50.10 | 50.78 | 49.58 | 50.11 | 978,867 | -0.12(-0.23%) |
Jul 13, 2006 | 50.84 | 50.94 | 50.02 | 50.23 | 1,613,583 | -0.87(-1.70%) |
Jul 12, 2006 | 51.00 | 51.39 | 50.68 | 51.10 | 1,307,868 | +0.35(+0.69%) |
Jul 11, 2006 | 49.78 | 51.42 | 49.78 | 50.75 | 1,955,284 | +1.16(+2.33%) |
Jul 10, 2006 | 49.73 | 50.21 | 49.37 | 49.59 | 1,082,704 | -0.03(-0.05%) |
Jul 07, 2006 | 49.84 | 50.32 | 49.56 | 49.62 | 1,359,117 | -0.23(-0.47%) |
Jul 06, 2006 | 48.69 | 49.99 | 48.69 | 49.85 | 1,799,753 | +1.29(+2.66%) |
Jul 05, 2006 | 47.94 | 48.76 | 47.94 | 48.56 | 1,382,180 | +0.24(+0.50%) |
Jul 03, 2006 | 48.24 | 48.40 | 47.84 | 48.32 | 501,800 | +0.12(+0.24%) |
Jun 30, 2006 | 48.46 | 48.46 | 47.98 | 48.20 | 1,250,825 | -0.05(-0.11%) |
Jun 29, 2006 | 47.44 | 48.35 | 46.99 | 48.25 | 1,308,202 | +1.21(+2.58%) |
Jun 28, 2006 | 47.56 | 47.75 | 45.79 | 47.04 | 1,634,974 | +0.05(+0.11%) |
Jun 27, 2006 | 46.96 | 47.21 | 46.47 | 46.99 | 860,102 | +0.02(+0.04%) |
Jun 26, 2006 | 47.11 | 47.56 | 46.52 | 46.97 | 782,002 | -0.22(-0.48%) |
Jun 23, 2006 | 46.66 | 47.39 | 46.00 | 47.19 | 1,319,566 | +0.66(+1.41%) |
Jun 22, 2006 | 45.33 | 46.57 | 45.33 | 46.54 | 1,593,974 | +1.01(+2.21%) |
Jun 21, 2006 | 44.97 | 45.64 | 44.61 | 45.53 | 1,185,649 | +0.68(+1.52%) |
Jun 20, 2006 | 45.23 | 45.61 | 44.69 | 44.85 | 1,269,096 | -0.48(-1.05%) |
Jun 19, 2006 | 45.49 | 45.74 | 45.13 | 45.33 | 1,071,117 | +0.17(+0.38%) |
Jun 16, 2006 | 44.92 | 45.35 | 44.72 | 45.16 | 2,022,912 | +0.09(+0.20%) |
Jun 15, 2006 | 47.70 | 49.28 | 43.02 | 45.07 | 2,444,050 | +0.72(+1.62%) |
Jun 14, 2006 | 45.42 | 45.84 | 43.68 | 44.35 | 2,132,541 | -1.24(-2.72%) |
Jun 13, 2006 | 44.70 | 46.15 | 44.65 | 45.59 | 1,798,973 | +0.80(+1.78%) |
Jun 12, 2006 | 46.76 | 46.92 | 44.67 | 44.79 | 1,440,114 | -1.76(-3.78%) |
Jun 09, 2006 | 45.84 | 46.97 | 45.65 | 46.55 | 1,240,129 | +0.66(+1.45%) |
Jun 08, 2006 | 45.85 | 46.66 | 45.46 | 45.88 | 1,492,924 | -0.04(-0.08%) |
Jun 07, 2006 | 45.55 | 46.56 | 45.55 | 45.92 | 1,359,229 | +0.44(+0.97%) |
Jun 06, 2006 | 45.78 | 46.18 | 45.10 | 45.48 | 1,487,910 | -0.30(-0.65%) |
Jun 05, 2006 | 46.27 | 46.29 | 45.69 | 45.78 | 1,172,502 | -0.49(-1.07%) |
Jun 02, 2006 | 46.66 | 46.78 | 46.05 | 46.27 | 1,445,685 | -0.21(-0.44%) |
Jun 01, 2006 | 45.63 | 46.50 | 45.15 | 46.48 | 1,475,432 | +1.03(+2.27%) |
May 31, 2006 | 44.70 | 45.51 | 44.47 | 45.44 | 2,148,362 | +0.90(+2.01%) |
May 30, 2006 | 44.43 | 45.00 | 44.24 | 44.55 | 1,125,040 | -0.15(-0.34%) |
May 26, 2006 | 45.29 | 45.29 | 44.43 | 44.70 | 1,797,747 | -0.16(-0.36%) |
May 25, 2006 | 44.46 | 45.52 | 43.98 | 44.86 | 2,370,963 | +0.77(+1.75%) |
May 24, 2006 | 44.88 | 45.94 | 43.47 | 44.09 | 3,406,763 | -0.79(-1.76%) |
May 23, 2006 | 43.89 | 45.12 | 43.89 | 44.88 | 3,142,382 | +1.32(+3.03%) |
May 22, 2006 | 42.74 | 43.83 | 42.48 | 43.56 | 2,322,276 | +0.66(+1.53%) |
May 19, 2006 | 43.04 | 43.25 | 42.37 | 42.90 | 2,501,093 | -0.13(-0.31%) |
May 18, 2006 | 42.95 | 43.33 | 42.45 | 43.04 | 2,334,866 | +0.16(+0.38%) |
May 17, 2006 | 41.93 | 43.16 | 41.83 | 42.88 | 3,166,558 | +0.67(+1.60%) |
May 16, 2006 | 40.46 | 42.21 | 40.41 | 42.20 | 2,961,114 | +1.65(+4.07%) |
May 15, 2006 | 40.17 | 40.76 | 40.00 | 40.55 | 1,511,195 | +0.23(+0.58%) |
May 12, 2006 | 39.85 | 40.53 | 39.54 | 40.32 | 2,238,049 | +0.11(+0.27%) |
May 11, 2006 | 40.38 | 40.51 | 39.63 | 40.21 | 3,064,728 | -0.18(-0.44%) |
May 10, 2006 | 38.85 | 40.60 | 38.85 | 40.39 | 4,478,660 | +1.77(+4.58%) |
May 09, 2006 | 37.08 | 38.87 | 37.08 | 38.62 | 3,790,801 | +1.28(+3.44%) |
May 08, 2006 | 37.52 | 37.72 | 36.87 | 37.34 | 3,613,878 | -0.18(-0.48%) |
May 05, 2006 | 37.56 | 37.71 | 37.25 | 37.52 | 3,866,227 | +0.14(+0.38%) |
May 04, 2006 | 37.51 | 38.37 | 37.22 | 37.37 | 4,146,986 | -0.13(-0.36%) |
May 03, 2006 | 40.03 | 40.04 | 37.42 | 37.51 | 4,996,059 | -2.99(-7.38%) |
May 02, 2006 | 41.27 | 41.42 | 40.22 | 40.50 | 2,498,196 | +0.14(+0.36%) |