Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.07 | 46.78 | 45.95 | 46.55 | 1,172,717 | +0.55(+1.20%) |
Jul 28, 2006 | 46.17 | 46.42 | 45.60 | 46.00 | 1,519,495 | -0.08(-0.17%) |
Jul 27, 2006 | 46.65 | 46.77 | 45.79 | 46.08 | 1,213,400 | -0.61(-1.31%) |
Jul 26, 2006 | 46.65 | 47.22 | 46.61 | 46.69 | 1,550,750 | -0.63(-1.34%) |
Jul 25, 2006 | 46.53 | 47.60 | 46.34 | 47.32 | 2,193,808 | -0.11(-0.23%) |
Jul 24, 2006 | 47.23 | 48.19 | 46.86 | 47.43 | 2,591,472 | +1.09(+2.36%) |
Jul 21, 2006 | 45.95 | 46.53 | 45.76 | 46.34 | 1,671,380 | +0.57(+1.23%) |
Jul 20, 2006 | 45.81 | 46.27 | 45.69 | 45.77 | 1,244,526 | -0.12(-0.25%) |
Jul 19, 2006 | 45.61 | 46.45 | 45.61 | 45.89 | 950,830 | +0.34(+0.75%) |
Jul 18, 2006 | 45.40 | 45.75 | 45.25 | 45.55 | 993,580 | +0.26(+0.56%) |
Jul 17, 2006 | 44.87 | 45.43 | 44.67 | 45.29 | 1,332,480 | +0.39(+0.86%) |
Jul 14, 2006 | 45.73 | 45.77 | 44.71 | 44.91 | 1,916,643 | -0.98(-2.13%) |
Jul 13, 2006 | 46.57 | 46.82 | 45.71 | 45.88 | 1,362,315 | -0.67(-1.43%) |
Jul 12, 2006 | 46.49 | 46.76 | 46.29 | 46.55 | 1,371,743 | +0.05(+0.12%) |
Jul 11, 2006 | 46.95 | 47.08 | 46.37 | 46.49 | 1,658,465 | -0.46(-0.97%) |
Jul 10, 2006 | 47.23 | 47.52 | 46.95 | 46.95 | 1,077,660 | -0.18(-0.38%) |
Jul 07, 2006 | 47.19 | 47.49 | 46.99 | 47.13 | 770,273 | -0.05(-0.11%) |
Jul 06, 2006 | 46.84 | 47.65 | 46.84 | 47.18 | 1,634,571 | +0.49(+1.04%) |
Jul 05, 2006 | 46.43 | 46.89 | 46.09 | 46.70 | 1,612,615 | +0.20(+0.43%) |
Jul 03, 2006 | 45.99 | 46.57 | 45.79 | 46.49 | 504,216 | +0.10(+0.22%) |
Jun 30, 2006 | 46.24 | 46.73 | 46.16 | 46.39 | 1,499,476 | +0.31(+0.67%) |
Jun 29, 2006 | 45.89 | 46.26 | 45.49 | 46.08 | 1,590,917 | +0.15(+0.34%) |
Jun 28, 2006 | 46.38 | 46.62 | 45.68 | 45.93 | 1,536,543 | -0.16(-0.35%) |
Jun 27, 2006 | 44.91 | 46.46 | 44.91 | 46.09 | 2,769,576 | +0.98(+2.16%) |
Jun 26, 2006 | 45.01 | 45.29 | 44.83 | 45.12 | 1,299,933 | +0.25(+0.55%) |
Jun 23, 2006 | 44.87 | 45.12 | 44.55 | 44.87 | 1,002,234 | -0.05(-0.10%) |
Jun 22, 2006 | 45.27 | 45.52 | 44.78 | 44.92 | 1,112,660 | -0.35(-0.77%) |
Jun 21, 2006 | 44.41 | 45.58 | 44.33 | 45.26 | 1,828,044 | +0.85(+1.92%) |
Jun 20, 2006 | 44.30 | 44.55 | 44.16 | 44.41 | 1,459,439 | +0.09(+0.19%) |
Jun 19, 2006 | 44.52 | 44.54 | 44.14 | 44.33 | 992,935 | -0.05(-0.10%) |
Jun 16, 2006 | 44.64 | 45.08 | 44.34 | 44.37 | 1,500,509 | -0.34(-0.76%) |
Jun 15, 2006 | 44.86 | 44.90 | 43.65 | 44.71 | 1,933,562 | +0.10(+0.23%) |
Jun 14, 2006 | 44.17 | 44.68 | 43.93 | 44.61 | 1,490,435 | +0.40(+0.91%) |
Jun 13, 2006 | 43.92 | 44.52 | 43.70 | 44.21 | 1,635,604 | +0.30(+0.69%) |
Jun 12, 2006 | 44.25 | 45.19 | 43.91 | 43.91 | 1,531,636 | -0.17(-0.39%) |
Jun 09, 2006 | 44.17 | 44.27 | 43.55 | 44.08 | 1,191,961 | -0.19(-0.44%) |
Jun 08, 2006 | 44.25 | 44.61 | 43.99 | 44.27 | 1,444,457 | +0.18(+0.40%) |
Jun 07, 2006 | 44.36 | 44.47 | 44.02 | 44.09 | 1,725,625 | -0.27(-0.61%) |
Jun 06, 2006 | 44.15 | 44.44 | 43.99 | 44.37 | 1,628,501 | +0.29(+0.67%) |
Jun 05, 2006 | 44.17 | 44.25 | 43.97 | 44.07 | 888,578 | -0.22(-0.51%) |
Jun 02, 2006 | 43.98 | 44.57 | 43.90 | 44.30 | 1,467,834 | +0.31(+0.70%) |
Jun 01, 2006 | 43.20 | 44.15 | 43.17 | 43.99 | 2,110,245 | +0.83(+1.92%) |
May 31, 2006 | 43.13 | 43.53 | 42.66 | 43.16 | 1,909,927 | -0.08(-0.18%) |
May 30, 2006 | 43.59 | 43.75 | 43.15 | 43.24 | 1,092,771 | -0.31(-0.71%) |
May 26, 2006 | 44.15 | 44.24 | 43.42 | 43.55 | 1,399,899 | -0.56(-1.26%) |
May 25, 2006 | 43.89 | 44.32 | 43.67 | 44.10 | 850,607 | +0.36(+0.83%) |
May 24, 2006 | 44.21 | 44.21 | 43.26 | 43.74 | 1,444,586 | -0.47(-1.07%) |
May 23, 2006 | 44.37 | 44.71 | 44.14 | 44.21 | 1,433,608 | +0.02(+0.05%) |
May 22, 2006 | 43.90 | 44.40 | 43.47 | 44.19 | 1,792,268 | -0.36(-0.80%) |
May 19, 2006 | 44.93 | 45.06 | 44.36 | 44.54 | 1,999,818 | -0.39(-0.86%) |
May 18, 2006 | 45.40 | 45.57 | 44.89 | 44.93 | 2,095,521 | -0.47(-1.04%) |
May 17, 2006 | 45.36 | 45.64 | 45.04 | 45.40 | 1,779,224 | -0.01(-0.02%) |
May 16, 2006 | 45.23 | 45.68 | 44.95 | 45.41 | 1,746,031 | +0.18(+0.39%) |
May 15, 2006 | 44.84 | 45.41 | 44.71 | 45.23 | 1,741,640 | +0.40(+0.90%) |
May 12, 2006 | 44.68 | 45.39 | 44.44 | 44.83 | 2,404,458 | +0.15(+0.35%) |
May 11, 2006 | 45.19 | 45.19 | 44.28 | 44.68 | 2,080,023 | -0.52(-1.15%) |
May 10, 2006 | 44.51 | 45.53 | 44.51 | 45.19 | 2,786,107 | +0.69(+1.55%) |
May 09, 2006 | 43.81 | 44.64 | 43.80 | 44.51 | 2,635,901 | +0.79(+1.81%) |
May 08, 2006 | 43.81 | 44.06 | 43.57 | 43.72 | 918,671 | -0.19(-0.42%) |
May 05, 2006 | 43.09 | 44.08 | 43.09 | 43.90 | 2,350,600 | +0.86(+2.00%) |
May 04, 2006 | 42.62 | 43.34 | 42.45 | 43.04 | 1,584,460 | +0.37(+0.87%) |
May 03, 2006 | 42.34 | 42.77 | 42.17 | 42.67 | 1,608,611 | +0.13(+0.31%) |
May 02, 2006 | 42.43 | 42.85 | 42.27 | 42.54 | 1,354,566 | +0.12(+0.27%) |