Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.35 | 44.33 | 43.24 | 44.11 | 1,673,534 | +0.31(+0.72%) |
Jul 28, 2006 | 43.63 | 44.06 | 43.11 | 43.79 | 2,234,529 | +0.06(+0.15%) |
Jul 27, 2006 | 44.59 | 44.79 | 43.41 | 43.73 | 2,603,676 | -0.95(-2.12%) |
Jul 26, 2006 | 44.08 | 45.43 | 43.92 | 44.68 | 3,533,445 | +1.94(+4.54%) |
Jul 25, 2006 | 42.03 | 43.17 | 41.85 | 42.74 | 2,103,232 | +0.55(+1.30%) |
Jul 24, 2006 | 41.85 | 42.44 | 41.66 | 42.19 | 2,105,346 | +0.40(+0.96%) |
Jul 21, 2006 | 42.72 | 42.72 | 41.74 | 41.79 | 1,729,733 | -0.64(-1.50%) |
Jul 20, 2006 | 43.51 | 43.81 | 42.39 | 42.43 | 1,309,733 | -1.09(-2.51%) |
Jul 19, 2006 | 42.58 | 43.63 | 42.51 | 43.52 | 1,582,024 | +1.01(+2.38%) |
Jul 18, 2006 | 42.31 | 42.61 | 41.85 | 42.51 | 1,430,959 | +0.45(+1.07%) |
Jul 17, 2006 | 41.88 | 42.26 | 41.77 | 42.06 | 915,097 | +0.09(+0.21%) |
Jul 14, 2006 | 42.31 | 42.58 | 41.50 | 41.97 | 1,323,286 | -0.52(-1.23%) |
Jul 13, 2006 | 43.31 | 43.36 | 42.42 | 42.49 | 1,340,817 | -1.14(-2.62%) |
Jul 12, 2006 | 44.01 | 44.45 | 43.63 | 43.63 | 1,478,330 | -0.35(-0.79%) |
Jul 11, 2006 | 43.65 | 44.07 | 43.53 | 43.98 | 999,396 | +0.17(+0.39%) |
Jul 10, 2006 | 43.62 | 44.11 | 43.45 | 43.81 | 961,474 | +0.27(+0.63%) |
Jul 07, 2006 | 43.99 | 44.10 | 43.25 | 43.54 | 1,040,301 | -0.48(-1.10%) |
Jul 06, 2006 | 43.95 | 44.16 | 43.50 | 44.02 | 1,425,612 | +0.07(+0.16%) |
Jul 05, 2006 | 43.35 | 44.13 | 43.01 | 43.95 | 2,108,952 | +0.26(+0.59%) |
Jul 03, 2006 | 43.54 | 43.76 | 43.47 | 43.69 | 708,703 | +0.26(+0.59%) |
Jun 30, 2006 | 43.45 | 43.65 | 43.35 | 43.43 | 1,725,008 | +0.04(+0.09%) |
Jun 29, 2006 | 42.31 | 43.48 | 42.06 | 43.39 | 2,800,373 | +1.59(+3.81%) |
Jun 28, 2006 | 41.82 | 41.99 | 41.62 | 41.80 | 1,612,859 | +0.18(+0.43%) |
Jun 27, 2006 | 42.14 | 42.23 | 41.59 | 41.62 | 1,747,016 | -0.55(-1.30%) |
Jun 26, 2006 | 42.04 | 42.34 | 41.82 | 42.17 | 1,141,012 | +0.02(+0.04%) |
Jun 23, 2006 | 41.50 | 42.35 | 41.26 | 42.15 | 1,857,921 | +0.65(+1.57%) |
Jun 22, 2006 | 41.35 | 41.64 | 41.02 | 41.50 | 1,626,163 | +0.03(+0.08%) |
Jun 21, 2006 | 40.95 | 41.55 | 40.83 | 41.47 | 3,780,248 | +0.31(+0.76%) |
Jun 20, 2006 | 41.58 | 41.58 | 41.09 | 41.16 | 2,073,765 | -0.43(-1.03%) |
Jun 19, 2006 | 42.51 | 42.52 | 41.34 | 41.58 | 1,349,023 | -0.88(-2.06%) |
Jun 16, 2006 | 42.73 | 42.83 | 42.18 | 42.46 | 2,526,962 | -0.35(-0.81%) |
Jun 15, 2006 | 41.69 | 42.92 | 41.66 | 42.80 | 2,790,053 | +1.25(+3.02%) |
Jun 14, 2006 | 40.88 | 41.60 | 40.83 | 41.55 | 2,257,406 | +0.43(+1.06%) |
Jun 13, 2006 | 41.46 | 41.67 | 40.96 | 41.12 | 2,437,318 | -0.51(-1.24%) |
Jun 12, 2006 | 42.68 | 42.74 | 41.63 | 41.63 | 1,413,303 | -0.76(-1.78%) |
Jun 09, 2006 | 42.41 | 42.84 | 41.90 | 42.39 | 3,085,346 | -0.14(-0.34%) |
Jun 08, 2006 | 42.75 | 42.80 | 41.24 | 42.53 | 2,599,076 | -0.22(-0.51%) |
Jun 07, 2006 | 43.12 | 43.17 | 42.50 | 42.75 | 2,929,804 | -0.43(-1.01%) |
Jun 06, 2006 | 43.71 | 43.89 | 42.59 | 43.18 | 2,543,996 | -0.27(-0.61%) |
Jun 05, 2006 | 44.16 | 44.51 | 43.40 | 43.45 | 1,959,129 | -1.07(-2.40%) |
Jun 02, 2006 | 44.96 | 45.20 | 44.24 | 44.52 | 3,152,238 | +0.48(+1.10%) |
Jun 01, 2006 | 42.45 | 44.07 | 42.33 | 44.03 | 2,648,188 | +1.65(+3.89%) |
May 31, 2006 | 42.35 | 43.01 | 42.27 | 42.39 | 1,763,179 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.86 | 42.23 | 42.24 | 1,506,802 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.38 | 42.82 | 43.26 | 1,737,193 | +0.15(+0.35%) |
May 25, 2006 | 43.03 | 43.27 | 42.85 | 43.11 | 1,331,119 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.86 | 2,261,758 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.01 | 43.00 | 43.00 | 1,603,286 | -0.04(-0.09%) |
May 22, 2006 | 43.51 | 43.65 | 42.46 | 43.04 | 2,557,922 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.18 | 43.50 | 43.86 | 1,983,747 | +0.45(+1.04%) |
May 18, 2006 | 43.83 | 44.22 | 43.35 | 43.41 | 1,422,007 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.28 | 43.16 | 43.73 | 2,117,406 | -0.70(-1.57%) |
May 16, 2006 | 45.14 | 45.30 | 44.24 | 44.43 | 1,784,067 | -0.61(-1.36%) |
May 15, 2006 | 44.69 | 45.35 | 44.53 | 45.04 | 2,261,509 | +0.35(+0.77%) |
May 12, 2006 | 45.56 | 45.60 | 44.44 | 44.69 | 2,993,339 | -1.23(-2.68%) |
May 11, 2006 | 45.56 | 46.34 | 45.18 | 45.92 | 3,420,550 | +0.88(+1.96%) |
May 10, 2006 | 45.20 | 45.39 | 44.60 | 45.04 | 2,983,517 | -0.60(-1.32%) |
May 09, 2006 | 45.48 | 45.64 | 45.04 | 45.64 | 1,039,928 | +0.27(+0.58%) |
May 08, 2006 | 45.32 | 45.65 | 45.15 | 45.38 | 1,476,216 | -0.21(-0.46%) |
May 05, 2006 | 45.23 | 45.69 | 44.88 | 45.59 | 1,176,945 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.11 | 44.44 | 44.90 | 1,149,840 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.81 | 44.36 | 44.56 | 2,090,177 | +0.00(+0.00%) |
May 02, 2006 | 44.79 | 44.80 | 44.48 | 44.56 | 1,529,183 | +0.03(+0.07%) |