Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.66 | 43.87 | 43.66 | 43.82 | 20,721 | -0.09(-0.21%) |
Jul 28, 2006 | 43.59 | 43.91 | 43.49 | 43.91 | 60,609 | +0.57(+1.32%) |
Jul 27, 2006 | 43.79 | 43.79 | 43.27 | 43.34 | 36,003 | -0.21(-0.48%) |
Jul 26, 2006 | 43.46 | 43.68 | 43.26 | 43.55 | 44,550 | -0.02(-0.04%) |
Jul 25, 2006 | 43.23 | 43.57 | 43.13 | 43.56 | 44,032 | +0.34(+0.79%) |
Jul 24, 2006 | 42.81 | 43.24 | 42.81 | 43.23 | 125,752 | +0.75(+1.76%) |
Jul 21, 2006 | 42.85 | 42.85 | 42.44 | 42.48 | 37,039 | -0.34(-0.79%) |
Jul 20, 2006 | 43.33 | 43.33 | 42.82 | 42.82 | 249,692 | -0.40(-0.93%) |
Jul 19, 2006 | 42.74 | 43.26 | 42.74 | 43.22 | 76,021 | +0.77(+1.82%) |
Jul 18, 2006 | 42.47 | 42.55 | 42.00 | 42.45 | 73,560 | +0.08(+0.18%) |
Jul 17, 2006 | 42.50 | 42.57 | 42.28 | 42.37 | 57,760 | -0.10(-0.24%) |
Jul 14, 2006 | 42.68 | 42.68 | 42.15 | 42.47 | 85,864 | -0.19(-0.45%) |
Jul 13, 2006 | 42.97 | 43.06 | 42.60 | 42.66 | 55,818 | -0.59(-1.36%) |
Jul 12, 2006 | 43.75 | 43.75 | 43.19 | 43.25 | 164,216 | -0.41(-0.94%) |
Jul 11, 2006 | 43.37 | 43.69 | 43.26 | 43.66 | 19,555 | +0.14(+0.32%) |
Jul 10, 2006 | 43.63 | 43.75 | 43.43 | 43.52 | 35,355 | +0.07(+0.16%) |
Jul 07, 2006 | 43.67 | 43.82 | 43.37 | 43.45 | 24,606 | -0.18(-0.41%) |
Jul 06, 2006 | 43.73 | 43.89 | 43.63 | 43.63 | 26,937 | -0.01(-0.02%) |
Jul 05, 2006 | 43.63 | 43.73 | 43.46 | 43.63 | 22,663 | -0.32(-0.72%) |
Jul 03, 2006 | 43.74 | 44.00 | 43.74 | 43.95 | 24,995 | +0.28(+0.64%) |
Jun 30, 2006 | 43.82 | 43.83 | 43.59 | 43.67 | 108,787 | +0.02(+0.04%) |
Jun 29, 2006 | 43.05 | 43.67 | 43.00 | 43.66 | 22,793 | +0.96(+2.24%) |
Jun 28, 2006 | 42.69 | 42.76 | 42.49 | 42.70 | 157,223 | +0.15(+0.34%) |
Jun 27, 2006 | 43.00 | 43.00 | 42.53 | 42.55 | 54,782 | -0.35(-0.81%) |
Jun 26, 2006 | 42.82 | 42.90 | 42.74 | 42.90 | 26,937 | +0.00(+0.00%) |
Jun 23, 2006 | 42.83 | 43.16 | 42.83 | 42.90 | 19,685 | +0.04(+0.09%) |
Jun 22, 2006 | 43.05 | 43.05 | 42.75 | 42.86 | 13,727 | -0.24(-0.56%) |
Jun 21, 2006 | 42.81 | 43.28 | 42.81 | 43.10 | 31,341 | +0.47(+1.11%) |
Jun 20, 2006 | 42.75 | 42.96 | 42.58 | 42.63 | 71,747 | -0.07(-0.16%) |
Jun 19, 2006 | 43.25 | 43.25 | 42.62 | 42.70 | 35,614 | -0.32(-0.74%) |
Jun 16, 2006 | 43.16 | 43.18 | 42.89 | 43.02 | 28,491 | -0.14(-0.32%) |
Jun 15, 2006 | 42.55 | 43.29 | 42.55 | 43.16 | 66,178 | +0.88(+2.08%) |
Jun 14, 2006 | 42.24 | 42.34 | 41.90 | 42.28 | 59,573 | +0.22(+0.51%) |
Jun 13, 2006 | 42.50 | 42.71 | 41.98 | 42.06 | 68,898 | -0.52(-1.22%) |
Jun 12, 2006 | 43.19 | 43.19 | 42.52 | 42.58 | 57,113 | -0.52(-1.22%) |
Jun 09, 2006 | 43.33 | 43.46 | 42.99 | 43.10 | 58,408 | -0.09(-0.20%) |
Jun 08, 2006 | 43.09 | 43.34 | 42.47 | 43.19 | 115,521 | -0.05(-0.12%) |
Jun 07, 2006 | 43.58 | 43.73 | 43.24 | 43.24 | 985,818 | -0.23(-0.53%) |
Jun 06, 2006 | 43.72 | 43.72 | 43.14 | 43.47 | 93,375 | -0.11(-0.25%) |
Jun 05, 2006 | 44.29 | 44.29 | 43.58 | 43.58 | 29,657 | -0.77(-1.74%) |
Jun 02, 2006 | 44.37 | 44.41 | 44.15 | 44.35 | 19,685 | +0.07(+0.16%) |
Jun 01, 2006 | 43.77 | 44.28 | 43.77 | 44.28 | 19,944 | +0.56(+1.29%) |
May 31, 2006 | 43.56 | 43.72 | 43.44 | 43.72 | 29,916 | +0.39(+0.89%) |
May 30, 2006 | 43.96 | 43.96 | 43.33 | 43.33 | 17,742 | -0.71(-1.61%) |
May 26, 2006 | 43.91 | 44.04 | 43.78 | 44.04 | 21,239 | +0.25(+0.58%) |
May 25, 2006 | 43.41 | 43.79 | 43.38 | 43.79 | 35,744 | +0.52(+1.20%) |
May 24, 2006 | 42.98 | 43.42 | 42.80 | 43.27 | 32,765 | +0.11(+0.25%) |
May 23, 2006 | 43.78 | 43.80 | 43.16 | 43.16 | 61,127 | -0.15(-0.36%) |
May 22, 2006 | 43.51 | 43.60 | 43.02 | 43.32 | 69,416 | -0.29(-0.67%) |
May 19, 2006 | 43.56 | 43.73 | 43.19 | 43.61 | 61,775 | +0.21(+0.48%) |
May 18, 2006 | 43.87 | 43.89 | 43.40 | 43.40 | 72,395 | -0.22(-0.51%) |
May 17, 2006 | 44.28 | 44.31 | 43.63 | 43.63 | 78,482 | -0.79(-1.77%) |
May 16, 2006 | 44.69 | 44.69 | 44.34 | 44.41 | 46,493 | -0.08(-0.19%) |
May 15, 2006 | 44.38 | 44.52 | 44.18 | 44.50 | 53,486 | +0.07(+0.16%) |
May 12, 2006 | 44.86 | 44.89 | 44.43 | 44.43 | 35,355 | -0.50(-1.12%) |
May 11, 2006 | 45.46 | 45.46 | 44.93 | 44.93 | 49,731 | -0.65(-1.42%) |
May 10, 2006 | 45.59 | 45.62 | 45.39 | 45.58 | 54,134 | -0.03(-0.07%) |
May 09, 2006 | 45.55 | 45.64 | 45.49 | 45.61 | 60,868 | +0.05(+0.10%) |
May 08, 2006 | 45.61 | 45.64 | 45.51 | 45.56 | 55,818 | -0.05(-0.10%) |
May 05, 2006 | 45.48 | 45.63 | 45.32 | 45.61 | 114,096 | +0.50(+1.11%) |
May 04, 2006 | 45.17 | 45.22 | 45.05 | 45.11 | 55,688 | +0.11(+0.24%) |
May 03, 2006 | 45.16 | 45.16 | 44.86 | 45.00 | 107,362 | -0.13(-0.29%) |
May 02, 2006 | 45.09 | 45.13 | 44.93 | 45.13 | 24,736 | +0.22(+0.50%) |