Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.82 | 45.19 | 44.60 | 45.14 | 246,032 | +0.32(+0.71%) |
Jul 28, 2006 | 44.36 | 44.90 | 44.35 | 44.82 | 188,739 | +0.47(+1.06%) |
Jul 27, 2006 | 45.00 | 45.24 | 44.26 | 44.35 | 336,555 | -0.49(-1.10%) |
Jul 26, 2006 | 44.87 | 45.17 | 44.32 | 44.85 | 861,523 | -0.05(-0.12%) |
Jul 25, 2006 | 44.29 | 44.90 | 44.01 | 44.90 | 513,018 | +0.89(+2.01%) |
Jul 24, 2006 | 43.21 | 44.01 | 43.28 | 44.01 | 239,976 | +0.81(+1.88%) |
Jul 21, 2006 | 44.20 | 44.20 | 43.17 | 43.20 | 220,660 | -0.92(-2.09%) |
Jul 20, 2006 | 44.69 | 44.82 | 44.08 | 44.12 | 305,617 | -0.51(-1.14%) |
Jul 19, 2006 | 43.98 | 45.04 | 43.98 | 44.63 | 428,060 | +0.77(+1.75%) |
Jul 18, 2006 | 43.28 | 43.93 | 42.92 | 43.86 | 1,142,750 | +0.64(+1.48%) |
Jul 17, 2006 | 43.34 | 43.52 | 43.07 | 43.22 | 312,001 | -0.21(-0.48%) |
Jul 14, 2006 | 44.69 | 44.71 | 43.22 | 43.43 | 464,728 | -1.26(-2.82%) |
Jul 13, 2006 | 44.91 | 44.95 | 44.54 | 44.69 | 444,266 | -0.23(-0.50%) |
Jul 12, 2006 | 44.34 | 44.91 | 44.28 | 44.91 | 328,207 | +0.57(+1.30%) |
Jul 11, 2006 | 44.41 | 44.50 | 43.83 | 44.34 | 429,206 | +0.02(+0.06%) |
Jul 10, 2006 | 44.04 | 44.32 | 43.72 | 44.31 | 214,767 | +0.27(+0.62%) |
Jul 07, 2006 | 43.92 | 44.52 | 43.81 | 44.04 | 295,304 | +0.05(+0.13%) |
Jul 06, 2006 | 43.52 | 43.98 | 43.34 | 43.98 | 414,801 | +0.46(+1.07%) |
Jul 05, 2006 | 43.13 | 43.81 | 42.66 | 43.52 | 447,704 | +0.24(+0.55%) |
Jul 03, 2006 | 43.07 | 43.55 | 42.72 | 43.28 | 711,416 | -0.86(-1.94%) |
Jun 30, 2006 | 41.26 | 44.14 | 41.26 | 44.14 | 2,846,155 | +3.03(+7.37%) |
Jun 29, 2006 | 40.32 | 41.28 | 40.23 | 41.11 | 380,262 | +0.93(+2.31%) |
Jun 28, 2006 | 40.38 | 40.39 | 39.90 | 40.18 | 413,328 | -0.40(-0.99%) |
Jun 27, 2006 | 40.92 | 41.02 | 40.47 | 40.58 | 361,109 | -0.34(-0.82%) |
Jun 26, 2006 | 40.58 | 41.30 | 40.58 | 40.92 | 375,023 | +0.27(+0.68%) |
Jun 23, 2006 | 40.72 | 40.79 | 40.44 | 40.64 | 350,142 | -0.29(-0.70%) |
Jun 22, 2006 | 41.51 | 41.51 | 40.84 | 40.93 | 416,274 | -0.61(-1.47%) |
Jun 21, 2006 | 41.07 | 41.90 | 41.03 | 41.54 | 483,225 | +0.46(+1.13%) |
Jun 20, 2006 | 41.11 | 41.26 | 40.91 | 41.08 | 886,569 | +0.09(+0.21%) |
Jun 19, 2006 | 41.85 | 41.89 | 40.70 | 40.99 | 470,785 | -0.33(-0.80%) |
Jun 16, 2006 | 41.19 | 41.33 | 40.69 | 41.32 | 1,268,140 | +0.14(+0.34%) |
Jun 15, 2006 | 40.86 | 41.30 | 40.86 | 41.18 | 484,862 | +0.38(+0.93%) |
Jun 14, 2006 | 40.66 | 40.90 | 40.53 | 40.80 | 475,696 | +0.04(+0.09%) |
Jun 13, 2006 | 40.67 | 41.24 | 40.41 | 40.77 | 665,417 | +0.10(+0.24%) |
Jun 12, 2006 | 41.10 | 41.10 | 40.38 | 40.67 | 413,655 | -0.38(-0.94%) |
Jun 09, 2006 | 40.94 | 41.37 | 40.86 | 41.05 | 280,899 | +0.11(+0.27%) |
Jun 08, 2006 | 41.22 | 41.54 | 40.14 | 40.94 | 456,871 | -0.43(-1.03%) |
Jun 07, 2006 | 41.11 | 41.70 | 40.92 | 41.37 | 631,860 | +0.24(+0.58%) |
Jun 06, 2006 | 41.13 | 41.29 | 40.72 | 41.13 | 724,675 | +0.01(+0.01%) |
Jun 05, 2006 | 41.05 | 41.92 | 40.97 | 41.13 | 662,144 | -0.04(-0.09%) |
Jun 02, 2006 | 41.38 | 41.60 | 40.85 | 41.16 | 664,108 | -0.10(-0.24%) |
Jun 01, 2006 | 40.58 | 41.28 | 40.42 | 41.26 | 505,652 | +0.74(+1.82%) |
May 31, 2006 | 40.40 | 40.88 | 40.11 | 40.52 | 502,869 | +0.13(+0.32%) |
May 30, 2006 | 40.19 | 40.55 | 39.73 | 40.39 | 626,458 | +0.20(+0.50%) |
May 26, 2006 | 40.12 | 40.42 | 39.81 | 40.19 | 417,257 | +0.15(+0.38%) |
May 25, 2006 | 40.28 | 40.45 | 39.63 | 40.04 | 715,999 | +0.13(+0.32%) |
May 24, 2006 | 40.06 | 40.59 | 39.37 | 39.91 | 897,863 | -0.20(-0.50%) |
May 23, 2006 | 40.93 | 40.93 | 40.01 | 40.11 | 396,959 | -0.32(-0.80%) |
May 22, 2006 | 40.62 | 40.62 | 39.87 | 40.44 | 408,090 | -0.34(-0.82%) |
May 19, 2006 | 40.79 | 41.42 | 40.18 | 40.77 | 404,325 | -0.16(-0.40%) |
May 18, 2006 | 41.45 | 41.82 | 40.77 | 40.94 | 213,784 | -0.50(-1.21%) |
May 17, 2006 | 41.53 | 41.72 | 41.13 | 41.44 | 332,299 | -0.47(-1.12%) |
May 16, 2006 | 42.15 | 42.40 | 41.74 | 41.91 | 299,560 | -0.39(-0.92%) |
May 15, 2006 | 42.18 | 42.56 | 41.49 | 42.30 | 437,555 | -0.04(-0.09%) |
May 12, 2006 | 42.52 | 42.59 | 41.76 | 42.34 | 506,306 | -0.18(-0.43%) |
May 11, 2006 | 42.93 | 43.16 | 42.24 | 42.52 | 653,631 | -0.42(-0.97%) |
May 10, 2006 | 42.88 | 43.02 | 42.64 | 42.93 | 238,666 | +0.05(+0.11%) |
May 09, 2006 | 42.46 | 43.04 | 42.46 | 42.88 | 607,306 | -0.37(-0.86%) |
May 08, 2006 | 42.76 | 43.36 | 42.76 | 43.26 | 186,939 | +0.19(+0.44%) |
May 05, 2006 | 42.95 | 43.31 | 42.80 | 43.07 | 209,365 | +0.52(+1.22%) |
May 04, 2006 | 42.38 | 42.61 | 42.15 | 42.55 | 271,732 | +0.24(+0.58%) |
May 03, 2006 | 42.55 | 42.56 | 41.50 | 42.30 | 321,495 | -0.24(-0.57%) |
May 02, 2006 | 43.21 | 43.21 | 42.18 | 42.55 | 334,918 | -0.67(-1.55%) |