Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.25 | 44.34 | 44.01 | 44.05 | 628,109 | -0.06(-0.13%) |
Jul 28, 2006 | 43.96 | 44.27 | 43.46 | 44.11 | 758,617 | +0.52(+1.19%) |
Jul 27, 2006 | 43.05 | 44.44 | 43.05 | 43.59 | 2,048,769 | +2.45(+5.96%) |
Jul 26, 2006 | 40.37 | 41.44 | 40.25 | 41.14 | 1,507,212 | +0.29(+0.70%) |
Jul 25, 2006 | 40.23 | 40.92 | 40.20 | 40.85 | 675,510 | +0.72(+1.79%) |
Jul 24, 2006 | 38.99 | 40.15 | 39.60 | 40.13 | 809,359 | +0.86(+2.20%) |
Jul 21, 2006 | 39.47 | 39.56 | 38.83 | 39.27 | 767,074 | +0.55(+1.41%) |
Jul 20, 2006 | 39.37 | 39.52 | 38.71 | 38.72 | 767,074 | -0.44(-1.13%) |
Jul 19, 2006 | 38.00 | 39.37 | 38.00 | 39.16 | 930,157 | +1.18(+3.10%) |
Jul 18, 2006 | 38.12 | 38.60 | 37.64 | 37.99 | 1,277,727 | -1.08(-2.77%) |
Jul 17, 2006 | 39.27 | 39.41 | 38.76 | 39.07 | 563,690 | -0.28(-0.71%) |
Jul 14, 2006 | 39.27 | 39.46 | 38.88 | 39.35 | 619,757 | -0.14(-0.36%) |
Jul 13, 2006 | 40.56 | 40.64 | 39.28 | 39.49 | 1,350,916 | -1.60(-3.89%) |
Jul 12, 2006 | 41.41 | 41.63 | 41.02 | 41.09 | 529,445 | -1.19(-2.81%) |
Jul 11, 2006 | 41.86 | 42.33 | 41.58 | 42.28 | 350,597 | +0.23(+0.55%) |
Jul 10, 2006 | 42.09 | 42.39 | 41.96 | 42.05 | 343,706 | +0.64(+1.55%) |
Jul 07, 2006 | 41.88 | 41.90 | 41.31 | 41.41 | 542,809 | -0.67(-1.59%) |
Jul 06, 2006 | 41.52 | 42.14 | 41.52 | 42.08 | 353,207 | +0.62(+1.50%) |
Jul 05, 2006 | 41.90 | 41.94 | 41.28 | 41.45 | 420,758 | -1.05(-2.48%) |
Jul 03, 2006 | 41.94 | 42.61 | 41.94 | 42.51 | 216,747 | +0.33(+0.77%) |
Jun 30, 2006 | 42.32 | 42.45 | 42.15 | 42.18 | 426,083 | -0.13(-0.32%) |
Jun 29, 2006 | 40.57 | 42.35 | 40.57 | 42.32 | 893,615 | +2.45(+6.15%) |
Jun 28, 2006 | 39.37 | 39.98 | 39.31 | 39.86 | 593,968 | +0.57(+1.44%) |
Jun 27, 2006 | 40.49 | 40.50 | 39.09 | 39.30 | 1,143,042 | -1.41(-3.46%) |
Jun 26, 2006 | 40.96 | 40.97 | 40.40 | 40.71 | 666,844 | -0.07(-0.16%) |
Jun 23, 2006 | 40.69 | 40.96 | 40.47 | 40.77 | 386,199 | +0.15(+0.38%) |
Jun 22, 2006 | 40.66 | 40.90 | 40.47 | 40.62 | 324,391 | +0.25(+0.62%) |
Jun 21, 2006 | 39.82 | 40.75 | 39.82 | 40.37 | 648,468 | +0.65(+1.64%) |
Jun 20, 2006 | 40.02 | 40.32 | 39.52 | 39.72 | 1,452,712 | -0.30(-0.74%) |
Jun 19, 2006 | 40.57 | 40.57 | 40.01 | 40.02 | 676,449 | -0.56(-1.37%) |
Jun 16, 2006 | 40.41 | 40.78 | 40.35 | 40.57 | 1,009,402 | +0.06(+0.14%) |
Jun 15, 2006 | 39.65 | 40.61 | 39.52 | 40.51 | 1,276,891 | +1.10(+2.79%) |
Jun 14, 2006 | 39.08 | 39.48 | 38.95 | 39.41 | 1,052,626 | +0.24(+0.61%) |
Jun 13, 2006 | 39.70 | 39.94 | 39.15 | 39.17 | 1,433,083 | -1.16(-2.87%) |
Jun 12, 2006 | 41.04 | 41.19 | 40.33 | 40.33 | 785,137 | -0.57(-1.38%) |
Jun 09, 2006 | 41.19 | 41.51 | 40.80 | 40.90 | 649,095 | -0.14(-0.35%) |
Jun 08, 2006 | 41.05 | 41.57 | 40.26 | 41.04 | 1,133,437 | -1.18(-2.79%) |
Jun 07, 2006 | 42.14 | 42.84 | 42.14 | 42.22 | 575,906 | -0.50(-1.17%) |
Jun 06, 2006 | 43.20 | 43.24 | 42.15 | 42.72 | 1,218,841 | -0.68(-1.57%) |
Jun 05, 2006 | 44.92 | 44.92 | 43.28 | 43.40 | 962,523 | -0.70(-1.59%) |
Jun 02, 2006 | 44.35 | 44.39 | 43.34 | 44.10 | 722,388 | +1.28(+3.00%) |
Jun 01, 2006 | 42.06 | 42.88 | 41.95 | 42.81 | 915,645 | -0.45(-1.04%) |
May 31, 2006 | 43.53 | 43.65 | 42.95 | 43.26 | 676,449 | -0.03(-0.07%) |
May 30, 2006 | 44.26 | 44.26 | 43.25 | 43.29 | 620,383 | -1.54(-3.44%) |
May 26, 2006 | 44.44 | 44.84 | 44.35 | 44.83 | 190,333 | +0.66(+1.50%) |
May 25, 2006 | 43.76 | 44.17 | 43.58 | 44.17 | 300,377 | +0.51(+1.16%) |
May 24, 2006 | 43.63 | 44.17 | 43.24 | 43.67 | 670,185 | +0.04(+0.09%) |
May 23, 2006 | 43.77 | 44.44 | 43.63 | 43.63 | 602,530 | +0.06(+0.13%) |
May 22, 2006 | 43.19 | 43.72 | 42.86 | 43.57 | 1,016,084 | -0.11(-0.24%) |
May 19, 2006 | 43.80 | 43.91 | 43.37 | 43.68 | 840,263 | -0.19(-0.44%) |
May 18, 2006 | 44.35 | 44.48 | 43.75 | 43.87 | 778,663 | +0.19(+0.44%) |
May 17, 2006 | 45.05 | 45.32 | 43.47 | 43.68 | 1,360,625 | -1.36(-3.02%) |
May 16, 2006 | 44.90 | 45.23 | 44.87 | 45.04 | 573,609 | -0.34(-0.74%) |
May 15, 2006 | 45.01 | 45.44 | 44.86 | 45.37 | 454,899 | -0.12(-0.27%) |
May 12, 2006 | 46.07 | 46.08 | 45.50 | 45.50 | 409,377 | -0.82(-1.78%) |
May 11, 2006 | 46.88 | 46.94 | 46.32 | 46.32 | 526,730 | -1.19(-2.50%) |
May 10, 2006 | 47.77 | 47.93 | 47.51 | 47.51 | 496,453 | -1.02(-2.09%) |
May 09, 2006 | 48.03 | 48.58 | 47.76 | 48.52 | 551,057 | +0.27(+0.56%) |
May 08, 2006 | 48.70 | 48.73 | 48.10 | 48.25 | 424,203 | +0.13(+0.28%) |
May 05, 2006 | 47.30 | 48.12 | 47.25 | 48.12 | 484,341 | +0.82(+1.74%) |
May 04, 2006 | 47.30 | 47.41 | 47.11 | 47.30 | 425,456 | +0.00(+0.00%) |
May 03, 2006 | 47.41 | 47.62 | 47.11 | 47.30 | 417,104 | -0.02(-0.04%) |
May 02, 2006 | 46.66 | 47.38 | 46.63 | 47.32 | 498,227 | +1.28(+2.79%) |