Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 47.00 | 47.53 | 46.69 | 47.28 | 1,145,954 | +0.24(+0.50%) |
Jul 28, 2006 | 46.67 | 47.09 | 46.54 | 47.04 | 882,221 | +0.69(+1.49%) |
Jul 27, 2006 | 46.28 | 46.73 | 46.09 | 46.35 | 786,272 | +0.35(+0.77%) |
Jul 26, 2006 | 45.58 | 46.03 | 45.54 | 46.00 | 770,818 | +0.34(+0.75%) |
Jul 25, 2006 | 45.39 | 45.80 | 45.35 | 45.66 | 631,735 | +0.17(+0.38%) |
Jul 24, 2006 | 44.52 | 45.49 | 44.49 | 45.49 | 634,282 | +0.97(+2.18%) |
Jul 21, 2006 | 45.70 | 45.70 | 44.42 | 44.52 | 1,127,953 | -0.89(-1.96%) |
Jul 20, 2006 | 45.81 | 46.14 | 45.41 | 45.41 | 1,034,890 | -0.22(-0.49%) |
Jul 19, 2006 | 45.07 | 45.71 | 45.08 | 45.63 | 1,674,268 | +0.56(+1.24%) |
Jul 18, 2006 | 45.19 | 45.47 | 44.66 | 45.07 | 2,002,702 | -0.12(-0.26%) |
Jul 17, 2006 | 45.49 | 45.69 | 45.05 | 45.19 | 1,042,702 | -0.42(-0.92%) |
Jul 14, 2006 | 46.17 | 46.17 | 45.56 | 45.61 | 625,621 | -0.66(-1.43%) |
Jul 13, 2006 | 46.84 | 47.09 | 46.12 | 46.27 | 1,414,101 | -0.80(-1.70%) |
Jul 12, 2006 | 46.65 | 47.08 | 46.58 | 47.07 | 1,141,368 | +0.49(+1.05%) |
Jul 11, 2006 | 46.52 | 46.69 | 46.10 | 46.58 | 903,958 | +0.06(+0.14%) |
Jul 10, 2006 | 46.07 | 46.55 | 45.91 | 46.51 | 565,504 | +0.45(+0.98%) |
Jul 07, 2006 | 46.18 | 46.55 | 45.93 | 46.06 | 849,276 | -0.12(-0.26%) |
Jul 06, 2006 | 45.85 | 46.19 | 45.82 | 46.18 | 1,197,919 | +0.32(+0.71%) |
Jul 05, 2006 | 45.39 | 46.10 | 45.17 | 45.85 | 1,027,588 | +0.32(+0.70%) |
Jul 03, 2006 | 44.84 | 45.59 | 44.84 | 45.54 | 367,493 | +0.84(+1.88%) |
Jun 30, 2006 | 44.28 | 45.05 | 44.28 | 44.69 | 988,190 | +0.41(+0.92%) |
Jun 29, 2006 | 43.37 | 44.31 | 43.15 | 44.29 | 884,429 | +1.29(+3.00%) |
Jun 28, 2006 | 42.82 | 43.17 | 42.78 | 43.00 | 838,917 | +0.19(+0.44%) |
Jun 27, 2006 | 43.06 | 43.23 | 42.69 | 42.81 | 646,170 | -0.32(-0.74%) |
Jun 26, 2006 | 42.55 | 43.13 | 42.44 | 43.13 | 892,920 | +0.61(+1.44%) |
Jun 23, 2006 | 42.49 | 42.63 | 42.19 | 42.52 | 928,582 | -0.16(-0.39%) |
Jun 22, 2006 | 42.84 | 42.97 | 42.49 | 42.68 | 891,052 | -0.47(-1.08%) |
Jun 21, 2006 | 42.70 | 43.20 | 42.65 | 43.15 | 887,316 | +0.41(+0.95%) |
Jun 20, 2006 | 43.19 | 43.37 | 42.71 | 42.74 | 1,313,058 | -0.59(-1.36%) |
Jun 19, 2006 | 43.29 | 43.72 | 43.10 | 43.33 | 2,830,751 | +0.07(+0.16%) |
Jun 16, 2006 | 42.99 | 43.35 | 42.92 | 43.26 | 903,958 | -0.02(-0.05%) |
Jun 15, 2006 | 42.54 | 43.41 | 42.49 | 43.28 | 886,976 | +0.80(+1.87%) |
Jun 14, 2006 | 42.40 | 42.49 | 41.99 | 42.49 | 1,221,524 | +0.09(+0.21%) |
Jun 13, 2006 | 42.52 | 42.88 | 42.29 | 42.40 | 1,612,283 | -0.08(-0.18%) |
Jun 12, 2006 | 43.31 | 43.31 | 42.22 | 42.47 | 1,433,291 | -0.78(-1.80%) |
Jun 09, 2006 | 42.90 | 43.35 | 42.73 | 43.25 | 584,355 | +0.39(+0.92%) |
Jun 08, 2006 | 43.05 | 43.31 | 42.07 | 42.86 | 1,286,905 | -0.18(-0.41%) |
Jun 07, 2006 | 42.90 | 43.39 | 42.54 | 43.03 | 1,189,768 | +0.11(+0.25%) |
Jun 06, 2006 | 44.12 | 44.72 | 42.64 | 42.93 | 1,403,912 | -0.46(-1.06%) |
Jun 05, 2006 | 43.69 | 44.92 | 43.36 | 43.39 | 1,344,814 | -0.45(-1.03%) |
Jun 02, 2006 | 43.38 | 44.07 | 43.31 | 43.84 | 871,183 | +0.47(+1.07%) |
Jun 01, 2006 | 42.20 | 43.39 | 42.19 | 43.38 | 848,257 | +1.17(+2.76%) |
May 31, 2006 | 42.48 | 42.90 | 41.37 | 42.21 | 1,305,076 | -0.56(-1.31%) |
May 30, 2006 | 43.39 | 43.42 | 42.73 | 42.77 | 2,442,369 | -0.61(-1.40%) |
May 26, 2006 | 43.05 | 43.52 | 42.68 | 43.38 | 975,113 | +0.33(+0.77%) |
May 25, 2006 | 42.66 | 43.33 | 42.51 | 43.05 | 1,912,527 | +0.56(+1.32%) |
May 24, 2006 | 42.03 | 42.67 | 41.64 | 42.49 | 1,228,657 | +0.31(+0.74%) |
May 23, 2006 | 42.72 | 43.16 | 42.07 | 42.17 | 720,212 | -0.39(-0.93%) |
May 22, 2006 | 42.67 | 42.73 | 42.09 | 42.57 | 2,093,047 | -0.20(-0.47%) |
May 19, 2006 | 42.49 | 43.17 | 41.90 | 42.77 | 2,208,186 | +0.40(+0.95%) |
May 18, 2006 | 42.69 | 42.87 | 42.20 | 42.37 | 1,474,048 | -0.11(-0.26%) |
May 17, 2006 | 42.99 | 43.15 | 42.35 | 42.48 | 878,995 | -0.87(-2.01%) |
May 16, 2006 | 44.02 | 44.02 | 43.35 | 43.35 | 1,096,536 | -0.58(-1.31%) |
May 15, 2006 | 43.05 | 44.14 | 42.73 | 43.93 | 1,393,213 | +0.44(+1.02%) |
May 12, 2006 | 44.05 | 44.05 | 43.11 | 43.49 | 1,456,217 | -0.96(-2.16%) |
May 11, 2006 | 45.84 | 45.84 | 44.39 | 44.45 | 723,948 | -1.60(-3.48%) |
May 10, 2006 | 45.80 | 46.33 | 45.52 | 46.05 | 735,156 | +0.28(+0.60%) |
May 09, 2006 | 46.11 | 46.15 | 45.46 | 45.77 | 720,721 | -0.35(-0.77%) |
May 08, 2006 | 45.64 | 46.38 | 45.64 | 46.12 | 892,580 | +0.59(+1.29%) |
May 05, 2006 | 27.88 | 46.51 | 45.17 | 45.54 | 1,527,882 | -0.15(-0.34%) |
May 04, 2006 | 45.02 | 45.83 | 44.85 | 45.69 | 748,572 | +0.96(+2.15%) |
May 03, 2006 | 43.92 | 44.74 | 43.65 | 44.73 | 873,560 | +0.81(+1.85%) |
May 02, 2006 | 44.22 | 44.26 | 43.66 | 43.92 | 919,582 | -0.67(-1.51%) |