Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.71 | 44.70 | 43.55 | 44.29 | 886,938 | +0.62(+1.43%) |
Jul 28, 2006 | 43.77 | 44.01 | 43.58 | 43.67 | 424,869 | +0.00(+0.00%) |
Jul 27, 2006 | 44.41 | 44.74 | 43.26 | 43.67 | 840,380 | -0.74(-1.67%) |
Jul 26, 2006 | 42.74 | 44.62 | 42.51 | 44.41 | 1,201,261 | +1.77(+4.15%) |
Jul 25, 2006 | 42.61 | 42.82 | 42.17 | 42.64 | 371,760 | -0.02(-0.04%) |
Jul 24, 2006 | 42.83 | 43.14 | 42.42 | 42.66 | 408,024 | +0.03(+0.08%) |
Jul 21, 2006 | 42.70 | 42.89 | 42.40 | 42.62 | 806,924 | -0.08(-0.18%) |
Jul 20, 2006 | 41.20 | 42.91 | 41.17 | 42.70 | 688,774 | +1.66(+4.04%) |
Jul 19, 2006 | 40.73 | 41.18 | 40.73 | 41.04 | 560,097 | +0.30(+0.73%) |
Jul 18, 2006 | 41.40 | 41.50 | 40.70 | 40.74 | 291,044 | -0.54(-1.30%) |
Jul 17, 2006 | 41.95 | 41.99 | 41.28 | 41.28 | 258,758 | -0.62(-1.47%) |
Jul 14, 2006 | 42.20 | 42.20 | 41.55 | 41.90 | 896,647 | -0.25(-0.59%) |
Jul 13, 2006 | 42.49 | 42.49 | 41.87 | 42.14 | 510,030 | -0.24(-0.56%) |
Jul 12, 2006 | 42.09 | 42.70 | 41.96 | 42.38 | 648,300 | +0.23(+0.55%) |
Jul 11, 2006 | 42.79 | 42.94 | 41.90 | 42.15 | 466,864 | -0.59(-1.38%) |
Jul 10, 2006 | 42.60 | 43.21 | 42.44 | 42.74 | 959,816 | +0.15(+0.36%) |
Jul 07, 2006 | 42.28 | 43.27 | 42.23 | 42.59 | 1,121,481 | +0.32(+0.75%) |
Jul 06, 2006 | 41.66 | 42.41 | 41.65 | 42.27 | 469,438 | +0.59(+1.42%) |
Jul 05, 2006 | 41.66 | 41.89 | 41.36 | 41.68 | 424,986 | -0.02(-0.04%) |
Jul 03, 2006 | 41.55 | 41.70 | 41.13 | 41.70 | 118,851 | +0.27(+0.66%) |
Jun 30, 2006 | 41.06 | 41.76 | 40.86 | 41.43 | 260,279 | +0.38(+0.94%) |
Jun 29, 2006 | 40.61 | 41.29 | 40.60 | 41.04 | 465,344 | +0.38(+0.95%) |
Jun 28, 2006 | 40.52 | 40.76 | 40.45 | 40.66 | 671,579 | +0.14(+0.34%) |
Jun 27, 2006 | 40.73 | 40.85 | 40.43 | 40.52 | 453,997 | -0.09(-0.21%) |
Jun 26, 2006 | 40.69 | 40.86 | 40.31 | 40.61 | 507,573 | +0.00(+0.00%) |
Jun 23, 2006 | 40.94 | 40.94 | 40.60 | 40.61 | 174,416 | -0.26(-0.63%) |
Jun 22, 2006 | 40.60 | 40.86 | 40.55 | 40.86 | 446,861 | +0.11(+0.27%) |
Jun 21, 2006 | 40.90 | 40.93 | 40.62 | 40.75 | 573,550 | -0.11(-0.27%) |
Jun 20, 2006 | 41.00 | 41.12 | 40.82 | 40.86 | 666,314 | -0.18(-0.44%) |
Jun 19, 2006 | 40.78 | 41.22 | 40.74 | 41.04 | 475,755 | +0.21(+0.52%) |
Jun 16, 2006 | 40.86 | 41.07 | 40.55 | 40.83 | 816,750 | -0.38(-0.91%) |
Jun 15, 2006 | 41.02 | 41.33 | 40.91 | 41.20 | 633,677 | +0.30(+0.73%) |
Jun 14, 2006 | 41.10 | 41.10 | 40.73 | 40.90 | 1,454,522 | +0.02(+0.04%) |
Jun 13, 2006 | 40.84 | 41.09 | 40.62 | 40.89 | 808,912 | -0.15(-0.35%) |
Jun 12, 2006 | 41.73 | 41.88 | 40.74 | 41.03 | 1,139,379 | -0.56(-1.36%) |
Jun 09, 2006 | 41.07 | 42.32 | 40.95 | 41.60 | 1,424,809 | +0.49(+1.19%) |
Jun 08, 2006 | 40.12 | 41.20 | 39.97 | 41.11 | 945,778 | +0.85(+2.12%) |
Jun 07, 2006 | 39.62 | 40.60 | 39.47 | 40.25 | 1,205,941 | +0.74(+1.86%) |
Jun 06, 2006 | 39.11 | 39.63 | 39.11 | 39.52 | 695,676 | +0.50(+1.27%) |
Jun 05, 2006 | 39.45 | 39.49 | 38.72 | 39.02 | 489,441 | -0.44(-1.10%) |
Jun 02, 2006 | 39.41 | 40.08 | 39.12 | 39.46 | 477,861 | +0.09(+0.24%) |
Jun 01, 2006 | 38.50 | 39.37 | 38.40 | 39.37 | 565,244 | +0.85(+2.22%) |
May 31, 2006 | 37.61 | 38.51 | 37.61 | 38.51 | 483,008 | +0.91(+2.43%) |
May 30, 2006 | 38.21 | 38.37 | 37.60 | 37.60 | 351,991 | -0.77(-2.01%) |
May 26, 2006 | 38.67 | 38.72 | 38.25 | 38.37 | 290,342 | -0.21(-0.53%) |
May 25, 2006 | 38.64 | 38.77 | 38.50 | 38.57 | 374,334 | +0.05(+0.13%) |
May 24, 2006 | 38.75 | 38.82 | 38.49 | 38.52 | 522,313 | -0.17(-0.44%) |
May 23, 2006 | 38.61 | 39.07 | 38.51 | 38.69 | 855,353 | +0.04(+0.11%) |
May 22, 2006 | 38.27 | 38.85 | 38.19 | 38.65 | 751,592 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.16 | 38.37 | 38.49 | 610,398 | -0.15(-0.38%) |
May 18, 2006 | 38.98 | 39.45 | 38.63 | 38.63 | 724,687 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.34 | 38.68 | 38.79 | 937,005 | -0.45(-1.15%) |
May 16, 2006 | 39.11 | 39.86 | 39.11 | 39.25 | 817,920 | -0.26(-0.65%) |
May 15, 2006 | 38.91 | 39.56 | 38.91 | 39.50 | 267,765 | +0.59(+1.52%) |
May 12, 2006 | 38.72 | 39.54 | 38.65 | 38.91 | 780,603 | -0.60(-1.51%) |
May 11, 2006 | 39.71 | 40.24 | 39.24 | 39.51 | 388,371 | -0.09(-0.24%) |
May 10, 2006 | 39.83 | 40.02 | 39.55 | 39.61 | 363,572 | -0.21(-0.54%) |
May 09, 2006 | 39.96 | 40.17 | 39.67 | 39.82 | 297,595 | +0.01(+0.02%) |
May 08, 2006 | 39.58 | 39.91 | 39.50 | 39.81 | 635,666 | -0.19(-0.47%) |
May 05, 2006 | 40.08 | 40.52 | 39.81 | 40.00 | 797,331 | +0.12(+0.30%) |
May 04, 2006 | 39.32 | 40.18 | 38.68 | 39.88 | 1,670,817 | +1.33(+3.46%) |
May 03, 2006 | 39.32 | 41.16 | 38.28 | 38.55 | 3,823,356 | +2.24(+6.17%) |
May 02, 2006 | 36.52 | 36.52 | 36.02 | 36.31 | 849,036 | +0.03(+0.07%) |