Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.00 | 39.32 | 38.51 | 38.85 | 319,815 | -0.30(-0.77%) |
Jul 28, 2006 | 39.81 | 40.17 | 38.99 | 39.15 | 409,856 | -0.58(-1.46%) |
Jul 27, 2006 | 41.17 | 42.45 | 39.51 | 39.73 | 423,684 | -1.37(-3.33%) |
Jul 26, 2006 | 43.41 | 43.41 | 41.00 | 41.10 | 540,697 | -2.73(-6.23%) |
Jul 25, 2006 | 42.83 | 44.00 | 42.76 | 43.83 | 121,312 | +1.00(+2.33%) |
Jul 24, 2006 | 41.68 | 42.83 | 41.57 | 42.83 | 145,245 | +1.15(+2.76%) |
Jul 21, 2006 | 42.18 | 42.18 | 41.29 | 41.68 | 124,453 | -0.42(-1.00%) |
Jul 20, 2006 | 43.53 | 43.96 | 42.09 | 42.10 | 140,800 | -1.14(-2.64%) |
Jul 19, 2006 | 41.76 | 43.34 | 41.76 | 43.24 | 195,104 | +1.34(+3.20%) |
Jul 18, 2006 | 43.18 | 43.79 | 41.87 | 41.90 | 164,080 | -1.16(-2.69%) |
Jul 17, 2006 | 42.53 | 43.55 | 42.01 | 43.06 | 126,843 | +0.71(+1.68%) |
Jul 14, 2006 | 42.50 | 42.74 | 41.59 | 42.35 | 128,659 | -0.24(-0.56%) |
Jul 13, 2006 | 43.89 | 43.91 | 42.37 | 42.59 | 247,070 | -1.33(-3.03%) |
Jul 12, 2006 | 43.83 | 45.19 | 43.53 | 43.92 | 265,983 | -0.09(-0.20%) |
Jul 11, 2006 | 41.78 | 44.17 | 41.31 | 44.01 | 461,547 | +2.07(+4.94%) |
Jul 10, 2006 | 42.24 | 42.63 | 41.60 | 41.94 | 164,802 | -0.23(-0.55%) |
Jul 07, 2006 | 43.05 | 43.29 | 41.80 | 42.17 | 320,708 | -1.03(-2.38%) |
Jul 06, 2006 | 42.95 | 43.43 | 42.57 | 43.20 | 176,156 | +0.08(+0.19%) |
Jul 05, 2006 | 42.85 | 43.49 | 42.80 | 43.12 | 242,266 | -0.02(-0.05%) |
Jul 03, 2006 | 42.49 | 43.32 | 42.49 | 43.14 | 90,750 | +0.58(+1.36%) |
Jun 30, 2006 | 42.95 | 42.95 | 41.86 | 42.56 | 299,297 | -0.24(-0.56%) |
Jun 29, 2006 | 41.25 | 42.90 | 41.16 | 42.80 | 147,600 | +1.56(+3.78%) |
Jun 28, 2006 | 41.47 | 41.48 | 40.40 | 41.24 | 84,870 | -0.08(-0.19%) |
Jun 27, 2006 | 42.35 | 42.46 | 41.12 | 41.32 | 113,339 | -1.21(-2.85%) |
Jun 26, 2006 | 41.62 | 42.53 | 41.62 | 42.53 | 173,400 | +1.10(+2.66%) |
Jun 23, 2006 | 42.06 | 42.31 | 41.40 | 41.43 | 100,844 | -0.52(-1.24%) |
Jun 22, 2006 | 41.11 | 41.99 | 40.84 | 41.95 | 242,080 | +0.74(+1.80%) |
Jun 21, 2006 | 40.22 | 41.30 | 39.99 | 41.21 | 194,086 | +0.96(+2.39%) |
Jun 20, 2006 | 40.34 | 41.00 | 40.00 | 40.25 | 64,924 | -0.21(-0.52%) |
Jun 19, 2006 | 41.77 | 41.77 | 40.45 | 40.46 | 110,110 | -1.14(-2.74%) |
Jun 16, 2006 | 39.95 | 41.62 | 39.47 | 41.60 | 480,538 | +1.65(+4.13%) |
Jun 15, 2006 | 39.31 | 40.05 | 38.82 | 39.95 | 245,516 | +0.87(+2.23%) |
Jun 14, 2006 | 39.55 | 40.27 | 38.50 | 39.08 | 205,910 | -0.41(-1.04%) |
Jun 13, 2006 | 39.22 | 40.51 | 38.88 | 39.49 | 274,644 | +0.33(+0.84%) |
Jun 12, 2006 | 40.58 | 40.85 | 39.05 | 39.16 | 274,052 | -1.47(-3.62%) |
Jun 09, 2006 | 40.78 | 41.46 | 39.92 | 40.63 | 103,424 | -0.17(-0.42%) |
Jun 08, 2006 | 41.01 | 41.01 | 39.89 | 40.80 | 149,134 | -0.17(-0.41%) |
Jun 07, 2006 | 40.29 | 41.40 | 40.29 | 40.97 | 229,840 | +0.52(+1.29%) |
Jun 06, 2006 | 41.09 | 41.09 | 40.05 | 40.45 | 128,221 | -0.50(-1.22%) |
Jun 05, 2006 | 41.30 | 41.87 | 40.89 | 40.95 | 195,939 | -0.49(-1.18%) |
Jun 02, 2006 | 41.57 | 42.09 | 41.24 | 41.44 | 305,580 | -0.65(-1.54%) |
Jun 01, 2006 | 41.85 | 42.09 | 41.55 | 42.09 | 232,699 | +0.14(+0.33%) |
May 31, 2006 | 42.05 | 42.36 | 41.62 | 41.95 | 156,025 | +0.09(+0.22%) |
May 30, 2006 | 42.27 | 42.46 | 41.81 | 41.86 | 115,043 | -0.53(-1.25%) |
May 26, 2006 | 42.45 | 43.30 | 42.34 | 42.39 | 99,156 | -0.11(-0.26%) |
May 25, 2006 | 42.86 | 43.02 | 41.88 | 42.50 | 158,335 | -0.26(-0.61%) |
May 24, 2006 | 43.01 | 43.15 | 41.67 | 42.76 | 250,435 | -0.25(-0.58%) |
May 23, 2006 | 44.00 | 44.61 | 43.01 | 43.01 | 195,712 | -1.06(-2.41%) |
May 22, 2006 | 44.08 | 44.25 | 42.38 | 44.07 | 441,326 | +0.74(+1.71%) |
May 19, 2006 | 42.77 | 43.50 | 42.00 | 43.33 | 907,675 | -0.67(-1.52%) |
May 18, 2006 | 43.78 | 44.75 | 43.77 | 44.00 | 674,066 | +0.16(+0.36%) |
May 17, 2006 | 43.67 | 44.03 | 42.68 | 43.84 | 261,438 | +0.23(+0.53%) |
May 16, 2006 | 43.35 | 43.62 | 43.00 | 43.61 | 212,958 | +0.46(+1.07%) |
May 15, 2006 | 42.84 | 43.40 | 42.32 | 43.15 | 151,603 | +0.04(+0.09%) |
May 12, 2006 | 43.83 | 44.07 | 41.91 | 43.11 | 198,860 | -0.64(-1.46%) |
May 11, 2006 | 44.75 | 44.89 | 43.74 | 43.75 | 159,916 | -1.16(-2.58%) |
May 10, 2006 | 44.86 | 45.14 | 44.43 | 44.91 | 101,872 | -0.11(-0.24%) |
May 09, 2006 | 45.08 | 45.18 | 44.86 | 45.02 | 109,632 | +0.02(+0.04%) |
May 08, 2006 | 45.11 | 45.24 | 44.79 | 45.00 | 183,622 | -0.22(-0.49%) |
May 05, 2006 | 45.50 | 45.54 | 45.03 | 45.22 | 138,985 | +0.14(+0.31%) |
May 04, 2006 | 45.05 | 45.38 | 44.97 | 45.08 | 67,263 | -0.22(-0.49%) |
May 03, 2006 | 44.90 | 45.85 | 44.75 | 45.30 | 198,120 | +0.33(+0.73%) |
May 02, 2006 | 45.00 | 45.33 | 44.75 | 44.97 | 182,004 | -0.13(-0.29%) |