Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.16 | 44.14 | 43.05 | 43.92 | 1,680,806 | +0.31(+0.72%) |
Jul 28, 2006 | 43.44 | 43.87 | 42.92 | 43.60 | 2,244,238 | +0.06(+0.15%) |
Jul 27, 2006 | 44.40 | 44.60 | 43.22 | 43.54 | 2,614,990 | -0.95(-2.12%) |
Jul 26, 2006 | 43.89 | 45.23 | 43.73 | 44.48 | 3,548,799 | +1.93(+4.54%) |
Jul 25, 2006 | 41.85 | 42.98 | 41.67 | 42.55 | 2,112,371 | +0.54(+1.30%) |
Jul 24, 2006 | 41.67 | 42.26 | 41.48 | 42.01 | 2,114,494 | +0.40(+0.96%) |
Jul 21, 2006 | 42.53 | 42.53 | 41.56 | 41.61 | 1,737,249 | -0.63(-1.50%) |
Jul 20, 2006 | 43.32 | 43.62 | 42.20 | 42.24 | 1,315,424 | -1.09(-2.51%) |
Jul 19, 2006 | 42.39 | 43.44 | 42.32 | 43.33 | 1,588,899 | +1.01(+2.38%) |
Jul 18, 2006 | 42.13 | 42.43 | 41.67 | 42.32 | 1,437,176 | +0.45(+1.07%) |
Jul 17, 2006 | 41.70 | 42.07 | 41.59 | 41.87 | 919,073 | +0.09(+0.21%) |
Jul 14, 2006 | 42.12 | 42.39 | 41.32 | 41.79 | 1,329,035 | -0.52(-1.23%) |
Jul 13, 2006 | 43.12 | 43.17 | 42.23 | 42.31 | 1,346,643 | -1.14(-2.62%) |
Jul 12, 2006 | 43.82 | 44.26 | 43.44 | 43.44 | 1,484,753 | -0.34(-0.79%) |
Jul 11, 2006 | 43.46 | 43.88 | 43.34 | 43.79 | 1,003,738 | +0.17(+0.39%) |
Jul 10, 2006 | 43.44 | 43.92 | 43.26 | 43.62 | 965,652 | +0.27(+0.63%) |
Jul 07, 2006 | 43.80 | 43.91 | 43.06 | 43.35 | 1,044,822 | -0.48(-1.10%) |
Jul 06, 2006 | 43.76 | 43.97 | 43.31 | 43.83 | 1,431,807 | +0.07(+0.16%) |
Jul 05, 2006 | 43.16 | 43.94 | 42.82 | 43.76 | 2,118,115 | +0.26(+0.59%) |
Jul 03, 2006 | 43.36 | 43.57 | 43.28 | 43.50 | 711,782 | +0.26(+0.59%) |
Jun 30, 2006 | 43.26 | 43.46 | 43.16 | 43.24 | 1,732,504 | +0.04(+0.09%) |
Jun 29, 2006 | 42.12 | 43.29 | 41.88 | 43.20 | 2,812,541 | +1.59(+3.81%) |
Jun 28, 2006 | 41.64 | 41.81 | 41.44 | 41.62 | 1,619,867 | +0.18(+0.43%) |
Jun 27, 2006 | 41.95 | 42.04 | 41.41 | 41.44 | 1,754,607 | -0.54(-1.30%) |
Jun 26, 2006 | 41.86 | 42.15 | 41.64 | 41.99 | 1,145,970 | +0.02(+0.04%) |
Jun 23, 2006 | 41.32 | 42.16 | 41.08 | 41.97 | 1,865,994 | +0.65(+1.57%) |
Jun 22, 2006 | 41.17 | 41.46 | 40.84 | 41.32 | 1,633,229 | +0.03(+0.08%) |
Jun 21, 2006 | 40.78 | 41.37 | 40.65 | 41.29 | 3,796,674 | +0.31(+0.76%) |
Jun 20, 2006 | 41.40 | 41.40 | 40.91 | 40.98 | 2,082,776 | -0.42(-1.03%) |
Jun 19, 2006 | 42.32 | 42.34 | 41.16 | 41.40 | 1,354,884 | -0.87(-2.06%) |
Jun 16, 2006 | 42.55 | 42.64 | 42.00 | 42.27 | 2,537,942 | -0.34(-0.81%) |
Jun 15, 2006 | 41.51 | 42.73 | 41.48 | 42.62 | 2,802,176 | +1.25(+3.02%) |
Jun 14, 2006 | 40.70 | 41.42 | 40.66 | 41.37 | 2,267,215 | +0.43(+1.06%) |
Jun 13, 2006 | 41.28 | 41.49 | 40.79 | 40.94 | 2,447,908 | -0.51(-1.24%) |
Jun 12, 2006 | 42.49 | 42.55 | 41.45 | 41.45 | 1,419,444 | -0.75(-1.78%) |
Jun 09, 2006 | 42.23 | 42.65 | 41.71 | 42.20 | 3,098,752 | -0.14(-0.34%) |
Jun 08, 2006 | 42.56 | 42.62 | 41.07 | 42.35 | 2,610,369 | -0.22(-0.51%) |
Jun 07, 2006 | 42.93 | 42.98 | 42.31 | 42.56 | 2,942,535 | -0.43(-1.01%) |
Jun 06, 2006 | 43.52 | 43.70 | 42.40 | 43.00 | 2,555,050 | -0.26(-0.61%) |
Jun 05, 2006 | 43.96 | 44.32 | 43.21 | 43.26 | 1,967,642 | -1.07(-2.40%) |
Jun 02, 2006 | 44.77 | 45.01 | 44.05 | 44.32 | 3,165,935 | +0.48(+1.10%) |
Jun 01, 2006 | 42.27 | 43.88 | 42.15 | 43.84 | 2,659,695 | +1.64(+3.89%) |
May 31, 2006 | 42.16 | 42.82 | 42.09 | 42.20 | 1,770,840 | +0.14(+0.34%) |
May 30, 2006 | 42.64 | 42.67 | 42.05 | 42.06 | 1,513,350 | -1.02(-2.36%) |
May 26, 2006 | 42.94 | 43.20 | 42.63 | 43.08 | 1,744,742 | +0.15(+0.35%) |
May 25, 2006 | 42.84 | 43.08 | 42.67 | 42.92 | 1,336,902 | +0.25(+0.58%) |
May 24, 2006 | 42.48 | 43.27 | 42.23 | 42.67 | 2,271,586 | -0.14(-0.32%) |
May 23, 2006 | 43.23 | 43.82 | 42.81 | 42.81 | 1,610,252 | -0.04(-0.09%) |
May 22, 2006 | 43.32 | 43.46 | 42.27 | 42.85 | 2,569,036 | -0.82(-1.87%) |
May 19, 2006 | 43.34 | 43.99 | 43.32 | 43.67 | 1,992,367 | +0.45(+1.04%) |
May 18, 2006 | 43.64 | 44.03 | 43.16 | 43.22 | 1,428,185 | -0.32(-0.74%) |
May 17, 2006 | 44.04 | 44.09 | 42.97 | 43.54 | 2,126,607 | -0.70(-1.57%) |
May 16, 2006 | 44.95 | 45.10 | 44.05 | 44.24 | 1,791,819 | -0.61(-1.36%) |
May 15, 2006 | 44.50 | 45.15 | 44.33 | 44.85 | 2,271,336 | +0.34(+0.77%) |
May 12, 2006 | 45.37 | 45.41 | 44.25 | 44.50 | 3,006,345 | -1.23(-2.68%) |
May 11, 2006 | 45.37 | 46.14 | 44.99 | 45.73 | 3,435,413 | +0.88(+1.96%) |
May 10, 2006 | 45.01 | 45.19 | 44.40 | 44.85 | 2,996,480 | -0.60(-1.32%) |
May 09, 2006 | 45.29 | 45.45 | 44.85 | 45.45 | 1,044,447 | +0.26(+0.58%) |
May 08, 2006 | 45.13 | 45.45 | 44.96 | 45.18 | 1,482,631 | -0.21(-0.46%) |
May 05, 2006 | 45.04 | 45.49 | 44.69 | 45.39 | 1,182,058 | +0.69(+1.54%) |
May 04, 2006 | 44.28 | 44.92 | 44.24 | 44.70 | 1,154,836 | +0.34(+0.76%) |
May 03, 2006 | 44.40 | 44.62 | 44.16 | 44.36 | 2,099,259 | +0.00(+0.00%) |
May 02, 2006 | 44.60 | 44.60 | 44.28 | 44.36 | 1,535,827 | +0.03(+0.07%) |