Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.36 | 44.34 | 43.25 | 44.11 | 1,673,274 | +0.31(+0.72%) |
Jul 28, 2006 | 43.64 | 44.07 | 43.12 | 43.80 | 2,234,182 | +0.06(+0.15%) |
Jul 27, 2006 | 44.60 | 44.80 | 43.41 | 43.74 | 2,603,272 | -0.95(-2.12%) |
Jul 26, 2006 | 44.09 | 45.43 | 43.93 | 44.69 | 3,532,897 | +1.94(+4.54%) |
Jul 25, 2006 | 42.04 | 43.17 | 41.86 | 42.75 | 2,102,906 | +0.55(+1.30%) |
Jul 24, 2006 | 41.86 | 42.45 | 41.67 | 42.20 | 2,105,019 | +0.40(+0.96%) |
Jul 21, 2006 | 42.72 | 42.72 | 41.75 | 41.80 | 1,729,465 | -0.64(-1.50%) |
Jul 20, 2006 | 43.52 | 43.82 | 42.39 | 42.43 | 1,309,530 | -1.09(-2.51%) |
Jul 19, 2006 | 42.59 | 43.64 | 42.51 | 43.53 | 1,581,779 | +1.01(+2.38%) |
Jul 18, 2006 | 42.32 | 42.62 | 41.86 | 42.51 | 1,430,737 | +0.45(+1.07%) |
Jul 17, 2006 | 41.89 | 42.26 | 41.78 | 42.06 | 914,955 | +0.09(+0.21%) |
Jul 14, 2006 | 42.31 | 42.59 | 41.51 | 41.97 | 1,323,080 | -0.52(-1.23%) |
Jul 13, 2006 | 43.32 | 43.37 | 42.42 | 42.50 | 1,340,608 | -1.14(-2.62%) |
Jul 12, 2006 | 44.02 | 44.46 | 43.64 | 43.64 | 1,478,100 | -0.35(-0.79%) |
Jul 11, 2006 | 43.66 | 44.08 | 43.53 | 43.99 | 999,240 | +0.17(+0.39%) |
Jul 10, 2006 | 43.63 | 44.11 | 43.45 | 43.82 | 961,325 | +0.27(+0.63%) |
Jul 07, 2006 | 44.00 | 44.11 | 43.25 | 43.54 | 1,040,140 | -0.48(-1.10%) |
Jul 06, 2006 | 43.96 | 44.17 | 43.50 | 44.03 | 1,425,391 | +0.07(+0.16%) |
Jul 05, 2006 | 43.36 | 44.14 | 43.01 | 43.95 | 2,108,624 | +0.26(+0.59%) |
Jul 03, 2006 | 43.55 | 43.77 | 43.48 | 43.70 | 708,593 | +0.26(+0.59%) |
Jun 30, 2006 | 43.45 | 43.66 | 43.36 | 43.44 | 1,724,741 | +0.04(+0.09%) |
Jun 29, 2006 | 42.31 | 43.49 | 42.07 | 43.40 | 2,799,938 | +1.59(+3.81%) |
Jun 28, 2006 | 41.83 | 42.00 | 41.63 | 41.81 | 1,612,609 | +0.18(+0.43%) |
Jun 27, 2006 | 42.14 | 42.23 | 41.60 | 41.63 | 1,746,744 | -0.55(-1.30%) |
Jun 26, 2006 | 42.05 | 42.34 | 41.83 | 42.18 | 1,140,835 | +0.02(+0.04%) |
Jun 23, 2006 | 41.51 | 42.35 | 41.27 | 42.16 | 1,857,633 | +0.65(+1.57%) |
Jun 22, 2006 | 41.35 | 41.64 | 41.02 | 41.51 | 1,625,911 | +0.03(+0.08%) |
Jun 21, 2006 | 40.96 | 41.56 | 40.83 | 41.48 | 3,779,662 | +0.31(+0.76%) |
Jun 20, 2006 | 41.59 | 41.59 | 41.10 | 41.16 | 2,073,443 | -0.43(-1.03%) |
Jun 19, 2006 | 42.51 | 42.53 | 41.35 | 41.59 | 1,348,813 | -0.88(-2.06%) |
Jun 16, 2006 | 42.74 | 42.83 | 42.19 | 42.46 | 2,526,570 | -0.35(-0.81%) |
Jun 15, 2006 | 41.69 | 42.92 | 41.67 | 42.81 | 2,789,620 | +1.25(+3.02%) |
Jun 14, 2006 | 40.89 | 41.60 | 40.84 | 41.56 | 2,257,056 | +0.43(+1.06%) |
Jun 13, 2006 | 41.47 | 41.68 | 40.97 | 41.12 | 2,436,939 | -0.51(-1.24%) |
Jun 12, 2006 | 42.68 | 42.75 | 41.64 | 41.64 | 1,413,084 | -0.76(-1.78%) |
Jun 09, 2006 | 42.42 | 42.84 | 41.90 | 42.39 | 3,084,867 | -0.14(-0.34%) |
Jun 08, 2006 | 42.75 | 42.81 | 41.25 | 42.54 | 2,598,673 | -0.22(-0.51%) |
Jun 07, 2006 | 43.12 | 43.17 | 42.51 | 42.75 | 2,929,349 | -0.43(-1.01%) |
Jun 06, 2006 | 43.72 | 43.90 | 42.59 | 43.19 | 2,543,601 | -0.27(-0.61%) |
Jun 05, 2006 | 44.16 | 44.52 | 43.41 | 43.45 | 1,958,825 | -1.07(-2.40%) |
Jun 02, 2006 | 44.97 | 45.21 | 44.25 | 44.52 | 3,151,748 | +0.48(+1.10%) |
Jun 01, 2006 | 42.46 | 44.08 | 42.34 | 44.04 | 2,647,777 | +1.65(+3.89%) |
May 31, 2006 | 42.35 | 43.01 | 42.28 | 42.39 | 1,762,905 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.87 | 42.24 | 42.25 | 1,506,569 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.39 | 42.83 | 43.27 | 1,736,924 | +0.15(+0.35%) |
May 25, 2006 | 43.04 | 43.28 | 42.86 | 43.12 | 1,330,912 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.87 | 2,261,407 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.02 | 43.00 | 43.00 | 1,603,037 | -0.04(-0.09%) |
May 22, 2006 | 43.52 | 43.66 | 42.46 | 43.04 | 2,557,524 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.19 | 43.51 | 43.86 | 1,983,439 | +0.45(+1.04%) |
May 18, 2006 | 43.84 | 44.23 | 43.36 | 43.41 | 1,421,786 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.29 | 43.16 | 43.74 | 2,117,078 | -0.70(-1.57%) |
May 16, 2006 | 45.15 | 45.30 | 44.25 | 44.44 | 1,783,790 | -0.61(-1.36%) |
May 15, 2006 | 44.70 | 45.35 | 44.53 | 45.05 | 2,261,158 | +0.35(+0.77%) |
May 12, 2006 | 45.57 | 45.61 | 44.45 | 44.70 | 2,992,874 | -1.23(-2.68%) |
May 11, 2006 | 45.57 | 46.35 | 45.19 | 45.93 | 3,420,019 | +0.88(+1.96%) |
May 10, 2006 | 45.21 | 45.39 | 44.60 | 45.05 | 2,983,053 | -0.60(-1.32%) |
May 09, 2006 | 45.49 | 45.65 | 45.05 | 45.65 | 1,039,767 | +0.27(+0.58%) |
May 08, 2006 | 45.33 | 45.66 | 45.16 | 45.38 | 1,475,987 | -0.21(-0.46%) |
May 05, 2006 | 45.24 | 45.70 | 44.89 | 45.59 | 1,176,762 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.12 | 44.44 | 44.90 | 1,149,661 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.82 | 44.36 | 44.56 | 2,089,853 | +0.00(+0.00%) |
May 02, 2006 | 44.80 | 44.81 | 44.48 | 44.56 | 1,528,945 | +0.03(+0.07%) |