Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.60 | 43.93 | 43.50 | 43.83 | 67,265 | +0.15(+0.35%) |
Jul 28, 2006 | 43.25 | 43.76 | 43.21 | 43.68 | 65,248 | +0.75(+1.75%) |
Jul 27, 2006 | 43.91 | 43.91 | 42.89 | 42.93 | 60,859 | -0.58(-1.34%) |
Jul 26, 2006 | 43.37 | 43.84 | 43.08 | 43.51 | 54,808 | -0.08(-0.17%) |
Jul 25, 2006 | 43.30 | 43.88 | 43.20 | 43.59 | 470,740 | +0.24(+0.54%) |
Jul 24, 2006 | 42.70 | 43.35 | 42.69 | 43.35 | 108,194 | +1.11(+2.63%) |
Jul 21, 2006 | 42.57 | 42.57 | 42.04 | 42.24 | 82,094 | -0.59(-1.38%) |
Jul 20, 2006 | 44.04 | 44.15 | 42.82 | 42.83 | 81,976 | -1.08(-2.46%) |
Jul 19, 2006 | 42.82 | 44.03 | 42.82 | 43.91 | 140,106 | +1.13(+2.64%) |
Jul 18, 2006 | 42.98 | 42.98 | 42.10 | 42.78 | 203,932 | +0.26(+0.61%) |
Jul 17, 2006 | 42.98 | 43.00 | 42.37 | 42.52 | 110,685 | -0.25(-0.59%) |
Jul 14, 2006 | 42.99 | 43.07 | 42.47 | 42.77 | 66,316 | -0.43(-1.00%) |
Jul 13, 2006 | 43.71 | 43.92 | 43.16 | 43.20 | 472,045 | -0.96(-2.18%) |
Jul 12, 2006 | 44.75 | 44.95 | 44.16 | 44.16 | 67,384 | -0.68(-1.52%) |
Jul 11, 2006 | 44.46 | 45.01 | 43.92 | 44.84 | 172,375 | +0.13(+0.28%) |
Jul 10, 2006 | 44.98 | 45.05 | 44.52 | 44.72 | 186,374 | -0.06(-0.13%) |
Jul 07, 2006 | 45.17 | 45.33 | 44.71 | 44.78 | 38,556 | -0.63(-1.39%) |
Jul 06, 2006 | 45.59 | 45.86 | 45.22 | 45.41 | 126,819 | +0.04(+0.09%) |
Jul 05, 2006 | 45.37 | 45.37 | 44.91 | 45.37 | 52,436 | -0.41(-0.90%) |
Jul 03, 2006 | 45.43 | 45.80 | 45.43 | 45.78 | 46,623 | +0.38(+0.84%) |
Jun 30, 2006 | 45.40 | 45.59 | 45.00 | 45.40 | 356,377 | +0.23(+0.50%) |
Jun 29, 2006 | 43.97 | 45.22 | 43.97 | 45.17 | 208,914 | +1.41(+3.22%) |
Jun 28, 2006 | 43.63 | 43.76 | 43.28 | 43.76 | 68,333 | +0.20(+0.46%) |
Jun 27, 2006 | 44.42 | 44.46 | 43.50 | 43.56 | 183,171 | -0.77(-1.73%) |
Jun 26, 2006 | 44.14 | 44.33 | 44.02 | 44.33 | 41,877 | +0.45(+1.02%) |
Jun 23, 2006 | 43.46 | 44.10 | 43.37 | 43.88 | 38,318 | +0.22(+0.50%) |
Jun 22, 2006 | 43.65 | 43.78 | 43.40 | 43.66 | 53,978 | -0.13(-0.31%) |
Jun 21, 2006 | 43.10 | 44.04 | 43.10 | 43.80 | 239,759 | +0.68(+1.58%) |
Jun 20, 2006 | 43.11 | 43.47 | 43.06 | 43.12 | 149,834 | -0.01(-0.02%) |
Jun 19, 2006 | 43.95 | 44.03 | 43.12 | 43.12 | 148,292 | -0.85(-1.94%) |
Jun 16, 2006 | 44.42 | 44.46 | 43.87 | 43.98 | 209,389 | -0.61(-1.36%) |
Jun 15, 2006 | 43.61 | 44.67 | 43.55 | 44.58 | 197,288 | +1.56(+3.62%) |
Jun 14, 2006 | 42.85 | 43.21 | 42.61 | 43.02 | 111,041 | +0.17(+0.39%) |
Jun 13, 2006 | 43.16 | 43.87 | 42.78 | 42.85 | 227,184 | -0.70(-1.61%) |
Jun 12, 2006 | 44.55 | 44.55 | 43.55 | 43.55 | 61,689 | -1.14(-2.55%) |
Jun 09, 2006 | 45.31 | 45.59 | 44.68 | 44.69 | 142,361 | -0.48(-1.06%) |
Jun 08, 2006 | 44.72 | 45.17 | 43.96 | 45.17 | 434,319 | -0.06(-0.13%) |
Jun 07, 2006 | 45.59 | 46.04 | 45.22 | 45.23 | 263,130 | -0.24(-0.54%) |
Jun 06, 2006 | 45.87 | 45.87 | 44.98 | 45.48 | 178,069 | -0.22(-0.48%) |
Jun 05, 2006 | 46.82 | 46.90 | 45.68 | 45.70 | 288,874 | -1.25(-2.66%) |
Jun 02, 2006 | 47.20 | 47.20 | 46.59 | 46.94 | 63,587 | +0.10(+0.22%) |
Jun 01, 2006 | 46.07 | 46.84 | 46.07 | 46.84 | 75,332 | +0.99(+2.15%) |
May 31, 2006 | 45.71 | 45.96 | 45.43 | 45.86 | 43,657 | +0.52(+1.15%) |
May 30, 2006 | 45.99 | 46.02 | 45.32 | 45.33 | 180,561 | -0.91(-1.97%) |
May 26, 2006 | 46.18 | 46.40 | 46.10 | 46.24 | 62,638 | +0.19(+0.42%) |
May 25, 2006 | 45.53 | 46.05 | 45.43 | 46.05 | 60,740 | +0.92(+2.04%) |
May 24, 2006 | 45.01 | 45.37 | 44.32 | 45.13 | 94,551 | +0.08(+0.19%) |
May 23, 2006 | 45.84 | 46.05 | 45.04 | 45.05 | 95,500 | -0.27(-0.60%) |
May 22, 2006 | 45.70 | 45.70 | 44.84 | 45.32 | 98,347 | -0.64(-1.39%) |
May 19, 2006 | 45.58 | 45.97 | 45.20 | 45.96 | 115,786 | +0.38(+0.83%) |
May 18, 2006 | 46.31 | 46.43 | 45.58 | 45.58 | 101,906 | -0.44(-0.95%) |
May 17, 2006 | 46.29 | 46.50 | 45.84 | 46.02 | 143,903 | -0.56(-1.21%) |
May 16, 2006 | 46.70 | 46.79 | 46.42 | 46.58 | 29,421 | +0.10(+0.22%) |
May 15, 2006 | 46.66 | 46.75 | 46.09 | 46.48 | 191,356 | -0.40(-0.85%) |
May 12, 2006 | 47.25 | 47.45 | 46.82 | 46.88 | 189,814 | -1.00(-2.10%) |
May 11, 2006 | 49.07 | 49.07 | 47.81 | 47.88 | 131,565 | -1.23(-2.51%) |
May 10, 2006 | 49.31 | 49.40 | 48.95 | 49.11 | 103,211 | -0.51(-1.02%) |
May 09, 2006 | 49.61 | 49.73 | 49.49 | 49.61 | 30,370 | -0.04(-0.08%) |
May 08, 2006 | 49.76 | 49.81 | 49.55 | 49.66 | 30,488 | -0.09(-0.19%) |
May 05, 2006 | 49.78 | 49.95 | 49.62 | 49.75 | 120,650 | +0.28(+0.56%) |
May 04, 2006 | 49.18 | 49.47 | 49.08 | 49.47 | 55,758 | +0.35(+0.72%) |
May 03, 2006 | 49.02 | 49.18 | 48.71 | 49.12 | 70,231 | +0.15(+0.31%) |
May 02, 2006 | 48.71 | 48.97 | 48.56 | 48.97 | 55,283 | +0.41(+0.85%) |