Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.84 | 46.65 | 45.16 | 46.20 | 2,984,715 | +0.28(+0.62%) |
Jul 28, 2006 | 45.93 | 46.44 | 45.37 | 45.92 | 2,354,015 | -0.02(-0.04%) |
Jul 27, 2006 | 46.79 | 47.24 | 45.63 | 45.94 | 3,615,141 | -0.94(-2.01%) |
Jul 26, 2006 | 46.69 | 47.46 | 46.50 | 46.88 | 3,110,973 | -0.08(-0.17%) |
Jul 25, 2006 | 45.02 | 47.70 | 44.87 | 46.96 | 6,270,776 | +2.12(+4.72%) |
Jul 24, 2006 | 44.07 | 45.11 | 44.18 | 44.84 | 2,950,811 | +0.76(+1.74%) |
Jul 21, 2006 | 43.87 | 44.60 | 43.72 | 44.07 | 2,469,508 | -0.10(-0.22%) |
Jul 20, 2006 | 45.00 | 45.26 | 44.07 | 44.17 | 2,706,351 | -0.91(-2.02%) |
Jul 19, 2006 | 44.40 | 45.36 | 44.12 | 45.08 | 3,357,134 | +0.96(+2.18%) |
Jul 18, 2006 | 44.16 | 45.15 | 43.62 | 44.12 | 2,956,270 | -0.16(-0.35%) |
Jul 17, 2006 | 44.32 | 44.81 | 43.69 | 44.28 | 3,200,213 | -0.16(-0.35%) |
Jul 14, 2006 | 44.13 | 45.16 | 44.03 | 44.44 | 6,918,818 | +1.76(+4.11%) |
Jul 13, 2006 | 41.63 | 43.44 | 41.54 | 42.68 | 6,392,301 | +0.90(+2.16%) |
Jul 12, 2006 | 41.33 | 41.89 | 40.77 | 41.78 | 2,963,414 | +0.56(+1.36%) |
Jul 11, 2006 | 41.13 | 41.48 | 40.84 | 41.22 | 3,265,592 | -0.28(-0.69%) |
Jul 10, 2006 | 41.25 | 41.79 | 41.13 | 41.50 | 3,625,547 | +0.27(+0.67%) |
Jul 07, 2006 | 40.83 | 41.66 | 40.57 | 41.23 | 2,102,013 | +0.16(+0.38%) |
Jul 06, 2006 | 42.17 | 42.37 | 40.85 | 41.07 | 2,864,664 | -0.91(-2.17%) |
Jul 05, 2006 | 42.21 | 42.53 | 41.85 | 41.99 | 3,269,561 | -0.61(-1.43%) |
Jul 03, 2006 | 42.22 | 42.67 | 42.02 | 42.59 | 1,062,129 | +0.38(+0.91%) |
Jun 30, 2006 | 43.00 | 43.40 | 42.09 | 42.21 | 4,900,990 | -0.42(-0.99%) |
Jun 29, 2006 | 40.92 | 42.78 | 40.84 | 42.63 | 3,136,836 | +2.05(+5.05%) |
Jun 28, 2006 | 40.50 | 41.14 | 40.31 | 40.58 | 2,399,373 | +0.08(+0.19%) |
Jun 27, 2006 | 40.63 | 41.21 | 39.76 | 40.50 | 2,949,413 | -0.12(-0.29%) |
Jun 26, 2006 | 40.80 | 41.18 | 40.33 | 40.62 | 1,329,209 | +0.22(+0.53%) |
Jun 23, 2006 | 40.24 | 41.39 | 40.09 | 40.41 | 2,744,290 | +0.18(+0.44%) |
Jun 22, 2006 | 40.88 | 41.21 | 39.97 | 40.23 | 3,789,316 | -0.92(-2.24%) |
Jun 21, 2006 | 41.19 | 41.57 | 40.87 | 41.15 | 3,292,576 | +0.54(+1.33%) |
Jun 20, 2006 | 41.04 | 41.39 | 40.55 | 40.61 | 3,560,159 | +0.20(+0.49%) |
Jun 19, 2006 | 41.61 | 41.68 | 39.89 | 40.42 | 3,278,590 | -1.07(-2.58%) |
Jun 16, 2006 | 40.98 | 41.63 | 40.91 | 41.48 | 3,721,364 | +0.33(+0.81%) |
Jun 15, 2006 | 40.36 | 41.33 | 40.33 | 41.15 | 4,000,795 | +0.83(+2.07%) |
Jun 14, 2006 | 41.73 | 41.76 | 39.38 | 40.32 | 5,886,324 | -1.38(-3.32%) |
Jun 13, 2006 | 41.50 | 42.27 | 41.49 | 41.70 | 3,466,130 | +0.10(+0.24%) |
Jun 12, 2006 | 42.07 | 42.33 | 41.58 | 41.60 | 3,328,756 | -0.32(-0.77%) |
Jun 09, 2006 | 41.86 | 42.61 | 41.68 | 41.93 | 4,255,730 | +0.36(+0.87%) |
Jun 08, 2006 | 40.27 | 42.04 | 40.27 | 41.56 | 6,309,770 | +1.10(+2.71%) |
Jun 07, 2006 | 40.36 | 41.72 | 40.22 | 40.47 | 4,836,754 | +0.37(+0.93%) |
Jun 06, 2006 | 40.47 | 40.60 | 39.22 | 40.09 | 4,476,559 | -0.29(-0.73%) |
Jun 05, 2006 | 41.48 | 41.73 | 40.31 | 40.39 | 2,752,752 | -1.21(-2.90%) |
Jun 02, 2006 | 41.77 | 42.63 | 41.38 | 41.59 | 4,837,367 | +0.53(+1.29%) |
Jun 01, 2006 | 41.24 | 41.58 | 40.45 | 41.06 | 6,963,132 | -0.20(-0.48%) |
May 31, 2006 | 41.49 | 41.88 | 41.04 | 41.26 | 4,814,353 | -0.29(-0.71%) |
May 30, 2006 | 43.02 | 43.15 | 41.44 | 41.55 | 3,394,343 | -1.84(-4.25%) |
May 26, 2006 | 43.54 | 43.54 | 42.91 | 43.40 | 2,086,331 | +0.05(+0.11%) |
May 25, 2006 | 43.96 | 43.96 | 42.51 | 43.35 | 5,311,626 | +0.20(+0.45%) |
May 24, 2006 | 41.69 | 43.25 | 41.62 | 43.15 | 3,611,738 | +1.28(+3.07%) |
May 23, 2006 | 42.35 | 43.22 | 41.84 | 41.87 | 4,067,800 | -0.19(-0.44%) |
May 22, 2006 | 41.90 | 42.88 | 41.78 | 42.05 | 7,239,898 | +0.35(+0.85%) |
May 19, 2006 | 41.58 | 42.12 | 40.97 | 41.70 | 7,193,557 | +0.29(+0.71%) |
May 18, 2006 | 41.50 | 41.74 | 40.84 | 41.41 | 6,102,337 | +0.04(+0.10%) |
May 17, 2006 | 41.78 | 42.27 | 41.10 | 41.37 | 9,732,793 | -1.04(-2.45%) |
May 16, 2006 | 44.12 | 44.54 | 42.35 | 42.41 | 7,059,988 | -1.39(-3.18%) |
May 15, 2006 | 44.07 | 44.46 | 43.30 | 43.80 | 4,571,253 | -0.29(-0.67%) |
May 12, 2006 | 45.63 | 45.65 | 43.84 | 44.09 | 7,860,475 | -1.22(-2.68%) |
May 11, 2006 | 46.88 | 47.11 | 45.11 | 45.31 | 4,175,833 | -1.75(-3.71%) |
May 10, 2006 | 46.84 | 47.22 | 46.57 | 47.06 | 4,286,423 | +0.42(+0.90%) |
May 09, 2006 | 46.59 | 48.06 | 46.20 | 46.63 | 5,766,001 | +0.16(+0.34%) |
May 08, 2006 | 46.93 | 47.08 | 45.93 | 46.48 | 5,142,013 | -0.45(-0.96%) |
May 05, 2006 | 47.47 | 47.86 | 46.74 | 46.93 | 5,915,897 | -0.69(-1.44%) |
May 04, 2006 | 47.73 | 48.43 | 46.23 | 47.61 | 23,874,984 | -5.84(-10.92%) |
May 03, 2006 | 53.45 | 53.65 | 52.44 | 53.45 | 7,043,894 | -0.04(-0.07%) |
May 02, 2006 | 53.87 | 54.11 | 52.99 | 53.49 | 3,316,436 | -0.35(-0.66%) |