Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.26 | 40.92 | 40.54 | 40.83 | 12,260 | -0.11(-0.26%) |
Jul 28, 2006 | 40.39 | 40.94 | 40.39 | 40.94 | 31,348 | +1.02(+2.55%) |
Jul 27, 2006 | 40.03 | 40.23 | 39.92 | 39.92 | 72,450 | +0.29(+0.74%) |
Jul 26, 2006 | 39.80 | 39.88 | 39.45 | 39.63 | 55,591 | -0.35(-0.88%) |
Jul 25, 2006 | 39.65 | 39.98 | 39.48 | 39.98 | 87,358 | +0.12(+0.31%) |
Jul 24, 2006 | 39.43 | 39.92 | 39.43 | 39.85 | 7,662 | +0.84(+2.17%) |
Jul 21, 2006 | 39.15 | 39.15 | 38.78 | 39.01 | 12,121 | -0.60(-1.50%) |
Jul 20, 2006 | 40.10 | 40.10 | 39.60 | 39.60 | 58,378 | -0.22(-0.56%) |
Jul 19, 2006 | 39.13 | 39.98 | 38.82 | 39.83 | 131,385 | +1.59(+4.15%) |
Jul 18, 2006 | 38.47 | 38.52 | 37.90 | 38.24 | 39,429 | +0.15(+0.40%) |
Jul 17, 2006 | 38.11 | 38.20 | 37.70 | 38.09 | 11,564 | +0.18(+0.47%) |
Jul 14, 2006 | 38.24 | 38.24 | 37.76 | 37.91 | 83,735 | -0.40(-1.05%) |
Jul 13, 2006 | 38.53 | 38.74 | 38.20 | 38.31 | 178,756 | -0.75(-1.93%) |
Jul 12, 2006 | 39.72 | 39.72 | 39.07 | 39.07 | 15,047 | -0.66(-1.66%) |
Jul 11, 2006 | 39.56 | 39.73 | 39.17 | 39.73 | 33,020 | -0.07(-0.18%) |
Jul 10, 2006 | 39.93 | 40.09 | 39.69 | 39.80 | 29,676 | +0.01(+0.04%) |
Jul 07, 2006 | 40.21 | 40.29 | 39.78 | 39.78 | 48,903 | -0.56(-1.39%) |
Jul 06, 2006 | 40.48 | 40.61 | 40.27 | 40.34 | 37,061 | -0.01(-0.02%) |
Jul 05, 2006 | 40.39 | 40.46 | 40.04 | 40.35 | 99,200 | -0.54(-1.32%) |
Jul 03, 2006 | 40.27 | 40.89 | 40.43 | 40.89 | 16,022 | +0.66(+1.64%) |
Jun 30, 2006 | 40.42 | 40.42 | 40.05 | 40.23 | 16,858 | +0.08(+0.20%) |
Jun 29, 2006 | 39.31 | 40.15 | 39.13 | 40.15 | 56,566 | +1.35(+3.48%) |
Jun 28, 2006 | 38.93 | 38.93 | 38.42 | 38.80 | 12,678 | +0.09(+0.24%) |
Jun 27, 2006 | 39.43 | 39.45 | 38.71 | 38.71 | 26,611 | -0.72(-1.82%) |
Jun 26, 2006 | 39.35 | 39.43 | 39.35 | 39.43 | 67,155 | +0.06(+0.16%) |
Jun 23, 2006 | 39.12 | 39.40 | 39.12 | 39.36 | 55,034 | +0.11(+0.27%) |
Jun 22, 2006 | 39.30 | 39.30 | 39.08 | 39.25 | 86,661 | -0.22(-0.56%) |
Jun 21, 2006 | 38.97 | 39.57 | 38.97 | 39.48 | 18,948 | +0.88(+2.27%) |
Jun 20, 2006 | 38.44 | 38.84 | 38.44 | 38.60 | 304,429 | +0.25(+0.66%) |
Jun 19, 2006 | 39.15 | 39.15 | 38.24 | 38.35 | 202,999 | -0.49(-1.26%) |
Jun 16, 2006 | 38.98 | 38.98 | 38.59 | 38.84 | 46,117 | -0.18(-0.46%) |
Jun 15, 2006 | 38.28 | 39.15 | 38.23 | 39.02 | 157,578 | +1.64(+4.38%) |
Jun 14, 2006 | 37.59 | 37.70 | 36.90 | 37.38 | 383,149 | -0.12(-0.33%) |
Jun 13, 2006 | 38.90 | 38.90 | 37.24 | 37.50 | 290,078 | -1.47(-3.77%) |
Jun 12, 2006 | 39.99 | 40.04 | 38.97 | 38.97 | 213,588 | -1.06(-2.66%) |
Jun 09, 2006 | 40.11 | 40.48 | 40.04 | 40.04 | 142,531 | +0.11(+0.27%) |
Jun 08, 2006 | 40.15 | 40.18 | 38.99 | 39.93 | 29,537 | -0.25(-0.63%) |
Jun 07, 2006 | 40.05 | 40.66 | 39.91 | 40.18 | 28,283 | +0.24(+0.61%) |
Jun 06, 2006 | 40.28 | 40.30 | 39.70 | 39.93 | 129,434 | -0.30(-0.75%) |
Jun 05, 2006 | 41.25 | 41.25 | 40.20 | 40.24 | 53,362 | -1.05(-2.54%) |
Jun 02, 2006 | 41.70 | 41.77 | 41.14 | 41.28 | 429,824 | +0.14(+0.33%) |
Jun 01, 2006 | 40.84 | 41.15 | 40.59 | 41.15 | 24,382 | +0.40(+0.99%) |
May 31, 2006 | 40.47 | 40.75 | 40.44 | 40.75 | 135,565 | +0.55(+1.38%) |
May 30, 2006 | 41.05 | 41.05 | 40.19 | 40.19 | 62,139 | -0.95(-2.30%) |
May 26, 2006 | 40.80 | 41.18 | 40.74 | 41.14 | 41,240 | +0.77(+1.90%) |
May 25, 2006 | 39.83 | 40.37 | 39.83 | 40.37 | 14,072 | +0.67(+1.70%) |
May 24, 2006 | 39.55 | 40.12 | 38.94 | 39.70 | 384,960 | -0.10(-0.25%) |
May 23, 2006 | 40.77 | 40.77 | 39.80 | 39.80 | 410,875 | -0.33(-0.82%) |
May 22, 2006 | 40.35 | 40.60 | 39.59 | 40.13 | 115,641 | -0.72(-1.76%) |
May 19, 2006 | 40.44 | 41.07 | 40.41 | 40.85 | 376,322 | +0.62(+1.55%) |
May 18, 2006 | 40.80 | 40.95 | 40.17 | 40.22 | 58,656 | -0.24(-0.60%) |
May 17, 2006 | 41.40 | 41.40 | 40.31 | 40.47 | 154,931 | -1.13(-2.73%) |
May 16, 2006 | 42.01 | 42.01 | 41.43 | 41.60 | 134,450 | +0.04(+0.09%) |
May 15, 2006 | 42.02 | 42.04 | 41.34 | 41.56 | 33,995 | -0.53(-1.26%) |
May 12, 2006 | 42.37 | 42.80 | 42.10 | 42.10 | 140,023 | -0.67(-1.56%) |
May 11, 2006 | 43.62 | 43.62 | 42.72 | 42.76 | 206,622 | -0.88(-2.02%) |
May 10, 2006 | 44.00 | 44.00 | 43.49 | 43.65 | 75,654 | -0.46(-1.04%) |
May 09, 2006 | 43.96 | 44.18 | 43.96 | 44.10 | 267,368 | +0.07(+0.15%) |
May 08, 2006 | 44.30 | 44.32 | 44.02 | 44.04 | 28,701 | -0.08(-0.18%) |
May 05, 2006 | 43.63 | 44.18 | 43.62 | 44.12 | 108,396 | +1.13(+2.62%) |
May 04, 2006 | 42.84 | 43.17 | 42.84 | 42.99 | 79,137 | +0.24(+0.57%) |
May 03, 2006 | 42.88 | 42.88 | 42.36 | 42.75 | 170,814 | -0.03(-0.07%) |
May 02, 2006 | 42.50 | 42.79 | 42.43 | 42.78 | 522,894 | +0.43(+1.02%) |
May 01, 2006 | 43.54 | 43.54 | 42.20 | 42.35 | 77,187 | -1.00(-2.32%) |
Apr 28, 2006 | 44.16 | 44.16 | 43.30 | 43.35 | 19,645 | -0.78(-1.77%) |
Apr 27, 2006 | 43.78 | 44.27 | 43.63 | 44.13 | 230,446 | -0.06(-0.13%) |
Apr 26, 2006 | 43.98 | 44.23 | 43.98 | 44.19 | 100,733 | +0.27(+0.62%) |
Apr 25, 2006 | 44.31 | 44.31 | 43.81 | 43.92 | 9,892 | -0.49(-1.10%) |
Apr 24, 2006 | 44.64 | 44.64 | 44.16 | 44.41 | 103,659 | -0.35(-0.79%) |
Apr 21, 2006 | 45.12 | 45.12 | 44.66 | 44.76 | 17,137 | -0.27(-0.59%) |
Apr 20, 2006 | 44.93 | 45.12 | 44.89 | 45.02 | 27,308 | -0.04(-0.10%) |
Apr 19, 2006 | 44.83 | 45.08 | 44.75 | 45.07 | 219,579 | +0.34(+0.75%) |
Apr 18, 2006 | 43.93 | 44.73 | 43.93 | 44.73 | 5,991 | +1.38(+3.18%) |
Apr 17, 2006 | 43.49 | 43.81 | 43.35 | 43.35 | 5,015 | -0.06(-0.15%) |
Apr 13, 2006 | 43.17 | 43.42 | 43.09 | 43.42 | 14,490 | +0.21(+0.48%) |
Apr 12, 2006 | 43.17 | 43.32 | 43.14 | 43.21 | 53,640 | +0.23(+0.54%) |
Apr 11, 2006 | 43.90 | 43.90 | 42.98 | 42.98 | 57,263 | -0.82(-1.87%) |
Apr 10, 2006 | 43.82 | 44.03 | 43.57 | 43.80 | 55,730 | +0.13(+0.30%) |
Apr 07, 2006 | 44.13 | 44.13 | 43.54 | 43.67 | 44,584 | -0.19(-0.44%) |
Apr 06, 2006 | 43.71 | 43.92 | 43.44 | 43.86 | 295,512 | +0.17(+0.38%) |
Apr 05, 2006 | 43.88 | 43.88 | 43.53 | 43.70 | 27,029 | +0.12(+0.28%) |
Apr 04, 2006 | 43.11 | 43.69 | 43.03 | 43.57 | 29,815 | +0.62(+1.45%) |
Apr 03, 2006 | 43.23 | 43.55 | 42.88 | 42.95 | 25,078 | -0.04(-0.10%) |
Mar 31, 2006 | 43.16 | 43.16 | 42.93 | 42.99 | 5,712 | +0.11(+0.25%) |
Mar 30, 2006 | 43.02 | 43.25 | 42.68 | 42.88 | 12,539 | +0.04(+0.08%) |
Mar 29, 2006 | 42.48 | 42.91 | 42.48 | 42.85 | 13,932 | +0.65(+1.53%) |
Mar 28, 2006 | 42.67 | 42.83 | 42.20 | 42.20 | 24,939 | -0.50(-1.18%) |
Mar 27, 2006 | 42.46 | 42.71 | 42.46 | 42.71 | 99,897 | +0.32(+0.74%) |
Mar 24, 2006 | 42.32 | 42.52 | 42.22 | 42.39 | 10,867 | +0.08(+0.19%) |
Mar 23, 2006 | 42.49 | 42.49 | 42.21 | 42.31 | 423,414 | -0.29(-0.69%) |
Mar 22, 2006 | 42.17 | 42.60 | 42.02 | 42.60 | 11,982 | +0.44(+1.04%) |
Mar 21, 2006 | 42.74 | 42.82 | 42.15 | 42.17 | 87,218 | -0.70(-1.64%) |
Mar 20, 2006 | 42.88 | 42.92 | 42.60 | 42.87 | 822,587 | +0.11(+0.27%) |
Mar 17, 2006 | 42.79 | 42.87 | 42.58 | 42.76 | 142,670 | -1.48(-3.34%) |
Mar 16, 2006 | 44.61 | 44.69 | 44.22 | 44.23 | 25,636 | -0.14(-0.31%) |
Mar 15, 2006 | 44.42 | 44.45 | 44.21 | 44.37 | 11,285 | +0.00(+0.00%) |
Mar 14, 2006 | 43.63 | 44.37 | 43.63 | 44.37 | 80,949 | +1.08(+2.49%) |
Mar 13, 2006 | 43.68 | 43.77 | 43.24 | 43.29 | 1,445,379 | -0.15(-0.35%) |
Mar 10, 2006 | 42.91 | 43.55 | 42.91 | 43.44 | 2,647 | +0.45(+1.05%) |
Mar 09, 2006 | 43.44 | 43.47 | 42.88 | 42.99 | 4,876 | -0.25(-0.58%) |
Mar 08, 2006 | 43.06 | 43.44 | 42.93 | 43.24 | 8,916 | -0.11(-0.26%) |
Mar 07, 2006 | 43.53 | 43.53 | 43.19 | 43.36 | 53,501 | -0.44(-1.00%) |
Mar 06, 2006 | 44.39 | 44.39 | 43.69 | 43.80 | 79,416 | -0.42(-0.94%) |
Mar 03, 2006 | 44.13 | 44.58 | 44.13 | 44.21 | 65,065 | +0.09(+0.20%) |
Mar 02, 2006 | 44.12 | 44.30 | 44.00 | 44.13 | 6,269 | +0.03(+0.07%) |
Mar 01, 2006 | 43.98 | 44.19 | 43.95 | 44.10 | 187,812 | +0.45(+1.04%) |
Feb 28, 2006 | 44.28 | 44.32 | 43.65 | 43.65 | 54,058 | -0.64(-1.44%) |
Feb 27, 2006 | 44.31 | 44.51 | 44.26 | 44.28 | 16,301 | +0.14(+0.33%) |
Feb 24, 2006 | 43.98 | 44.30 | 43.98 | 44.14 | 17,694 | +0.17(+0.39%) |
Feb 23, 2006 | 43.95 | 44.30 | 43.86 | 43.97 | 8,080 | -0.15(-0.34%) |
Feb 22, 2006 | 43.62 | 44.12 | 43.62 | 44.12 | 10,449 | +0.72(+1.67%) |
Feb 21, 2006 | 43.48 | 43.48 | 43.27 | 43.39 | 4,876 | -0.09(-0.21%) |
Feb 17, 2006 | 43.65 | 43.65 | 43.40 | 43.49 | 5,155 | -0.06(-0.13%) |
Feb 16, 2006 | 43.25 | 43.55 | 43.21 | 43.55 | 7,523 | +0.39(+0.91%) |
Feb 15, 2006 | 42.80 | 43.17 | 42.80 | 43.15 | 28,562 | +0.42(+0.99%) |
Feb 14, 2006 | 42.07 | 42.73 | 42.06 | 42.73 | 414,776 | +0.73(+1.74%) |
Feb 13, 2006 | 41.92 | 41.99 | 41.92 | 41.99 | 1,253 | -0.15(-0.36%) |
Feb 10, 2006 | 42.05 | 42.17 | 41.50 | 42.15 | 428,152 | -0.04(-0.10%) |
Feb 09, 2006 | 42.54 | 42.54 | 42.07 | 42.19 | 100,176 | -0.13(-0.31%) |
Feb 08, 2006 | 41.84 | 42.32 | 41.84 | 42.32 | 42,076 | +0.34(+0.82%) |
Feb 07, 2006 | 42.10 | 42.10 | 41.97 | 41.97 | 238,806 | -0.65(-1.53%) |
Feb 06, 2006 | 42.48 | 42.63 | 42.44 | 42.63 | 2,229 | +0.23(+0.54%) |
Feb 03, 2006 | 41.99 | 42.53 | 41.99 | 42.40 | 143,367 | +0.03(+0.07%) |
Feb 02, 2006 | 42.53 | 42.64 | 42.30 | 42.37 | 3,761 | -0.21(-0.49%) |
Feb 01, 2006 | 42.55 | 42.78 | 42.52 | 42.58 | 40,822 | -0.12(-0.29%) |
Jan 31, 2006 | 42.41 | 42.70 | 42.36 | 42.70 | 3,343 | +0.01(+0.02%) |
Jan 30, 2006 | 42.61 | 42.71 | 42.61 | 42.69 | 5,991 | +0.24(+0.56%) |
Jan 27, 2006 | 42.53 | 42.73 | 42.45 | 42.45 | 5,155 | -0.04(-0.08%) |
Jan 26, 2006 | 41.86 | 42.63 | 41.86 | 42.49 | 7,384 | +1.17(+2.83%) |
Jan 25, 2006 | 41.36 | 41.46 | 41.28 | 41.32 | 2,368 | +0.01(+0.02%) |
Jan 24, 2006 | 41.23 | 41.38 | 41.14 | 41.31 | 60,746 | +0.39(+0.96%) |
Jan 23, 2006 | 40.52 | 40.97 | 40.52 | 40.92 | 3,483 | +0.41(+1.01%) |
Jan 20, 2006 | 41.16 | 41.16 | 40.51 | 40.51 | 14,490 | -0.69(-1.67%) |
Jan 19, 2006 | 40.96 | 41.26 | 40.90 | 41.20 | 4,876 | +0.55(+1.36%) |
Jan 18, 2006 | 40.49 | 40.65 | 40.45 | 40.65 | 11,564 | -0.23(-0.56%) |
Jan 17, 2006 | 40.97 | 40.97 | 40.70 | 40.88 | 12,957 | -0.27(-0.66%) |
Jan 13, 2006 | 41.19 | 41.33 | 41.07 | 41.15 | 1,393 | -0.11(-0.26%) |
Jan 12, 2006 | 41.37 | 41.53 | 41.26 | 41.26 | 27,586 | -0.19(-0.47%) |
Jan 11, 2006 | 41.01 | 41.51 | 41.01 | 41.45 | 62,279 | +0.50(+1.21%) |
Jan 10, 2006 | 40.96 | 40.96 | 40.95 | 40.95 | 39,150 | +0.01(+0.04%) |
Jan 09, 2006 | 40.60 | 41.00 | 40.60 | 40.94 | 42,216 | +0.39(+0.97%) |
Jan 06, 2006 | 39.99 | 40.54 | 39.99 | 40.54 | 148,244 | +0.67(+1.69%) |
Jan 05, 2006 | 39.76 | 39.87 | 39.76 | 39.87 | 119,124 | -0.03(-0.07%) |
Jan 04, 2006 | 39.79 | 39.96 | 39.78 | 39.90 | 38,732 | +0.10(+0.25%) |
Jan 03, 2006 | 39.25 | 39.80 | 38.74 | 39.80 | 67,294 | +0.57(+1.46%) |
Dec 30, 2005 | 39.06 | 39.27 | 39.01 | 39.22 | 99,061 | -0.24(-0.62%) |
Dec 29, 2005 | 39.50 | 39.54 | 39.42 | 39.47 | 69,942 | -0.06(-0.16%) |
Dec 28, 2005 | 39.53 | 39.53 | 39.53 | 39.53 | 417 | -0.11(-0.27%) |
Dec 27, 2005 | 40.11 | 40.11 | 39.63 | 39.64 | 15,186 | -0.27(-0.67%) |
Dec 23, 2005 | 39.93 | 39.96 | 39.91 | 39.91 | 60,607 | +0.26(+0.65%) |
Dec 22, 2005 | 39.65 | 39.65 | 39.65 | 39.65 | 139 | +0.07(+0.18%) |
Dec 21, 2005 | 39.72 | 39.82 | 39.43 | 39.58 | 50,854 | +0.01(+0.02%) |
Dec 20, 2005 | 39.48 | 39.60 | 39.40 | 39.57 | 15,325 | -0.14(-0.36%) |
Dec 19, 2005 | 39.72 | 39.72 | 39.71 | 39.71 | 278 | +0.03(+0.07%) |
Dec 16, 2005 | 39.78 | 39.83 | 39.63 | 39.68 | 4,737 | -0.03(-0.07%) |
Dec 15, 2005 | 39.83 | 39.88 | 39.71 | 39.71 | 15,883 | -0.12(-0.31%) |
Dec 14, 2005 | 39.76 | 39.83 | 39.76 | 39.83 | 8,638 | +0.48(+1.22%) |
Dec 13, 2005 | 39.35 | 39.35 | 39.35 | 39.35 | 139 | -0.18(-0.45%) |
Dec 12, 2005 | 39.62 | 39.62 | 39.38 | 39.53 | 54,894 | +0.20(+0.51%) |
Dec 09, 2005 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 39.24 | 39.51 | 39.24 | 39.33 | 69,942 | -0.04(-0.11%) |
Dec 07, 2005 | 39.59 | 39.60 | 39.36 | 39.38 | 188,091 | -0.42(-1.05%) |
Dec 06, 2005 | 40.16 | 40.34 | 39.79 | 39.79 | 365,872 | +0.01(+0.04%) |
Dec 05, 2005 | 39.51 | 39.78 | 39.51 | 39.78 | 9,056 | -0.18(-0.45%) |
Dec 02, 2005 | 39.96 | 39.96 | 39.96 | 39.96 | 13,932 | +0.16(+0.40%) |
Dec 01, 2005 | 39.63 | 39.80 | 39.43 | 39.80 | 6,409 | +0.72(+1.86%) |
Nov 30, 2005 | 39.86 | 39.86 | 39.07 | 39.07 | 37,339 | -0.62(-1.57%) |
Nov 29, 2005 | 39.88 | 40.04 | 39.40 | 39.70 | 82,481 | -0.14(-0.34%) |
Nov 28, 2005 | 40.44 | 40.44 | 39.83 | 39.83 | 2,089 | -0.61(-1.51%) |
Nov 25, 2005 | 40.30 | 40.44 | 40.30 | 40.44 | 1,671 | +0.17(+0.41%) |
Nov 23, 2005 | 40.02 | 40.49 | 40.01 | 40.28 | 177,224 | +0.37(+0.92%) |
Nov 22, 2005 | 39.48 | 39.93 | 39.48 | 39.91 | 3,483 | +0.16(+0.40%) |
Nov 21, 2005 | 39.20 | 39.76 | 39.20 | 39.76 | 8,916 | +0.57(+1.45%) |
Nov 18, 2005 | 39.30 | 39.30 | 39.00 | 39.19 | 9,474 | +0.08(+0.20%) |
Nov 17, 2005 | 38.51 | 39.11 | 38.51 | 39.11 | 18,809 | +0.47(+1.23%) |
Nov 16, 2005 | 38.64 | 38.64 | 38.64 | 38.64 | 0 | +0.00(+0.00%) |