Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.24 | 45.82 | 45.24 | 45.60 | 13,261 | +0.16(+0.36%) |
Jul 28, 2006 | 46.30 | 46.36 | 45.25 | 45.43 | 307,451 | -0.64(-1.39%) |
Jul 27, 2006 | 46.09 | 46.16 | 45.70 | 46.08 | 154,720 | -1.39(-2.94%) |
Jul 26, 2006 | 47.73 | 47.73 | 47.40 | 47.47 | 24,534 | -0.43(-0.89%) |
Jul 25, 2006 | 47.51 | 48.03 | 47.37 | 47.89 | 70,508 | +0.34(+0.72%) |
Jul 24, 2006 | 47.07 | 47.55 | 47.07 | 47.55 | 87,306 | +0.70(+1.50%) |
Jul 21, 2006 | 46.87 | 46.87 | 46.55 | 46.85 | 8,288 | -0.09(-0.19%) |
Jul 20, 2006 | 47.15 | 47.32 | 46.93 | 46.94 | 20,997 | -0.05(-0.12%) |
Jul 19, 2006 | 46.27 | 47.09 | 46.27 | 46.99 | 303,914 | +1.38(+3.02%) |
Jul 18, 2006 | 45.59 | 45.67 | 45.27 | 45.61 | 11,714 | -0.01(-0.02%) |
Jul 17, 2006 | 45.76 | 45.82 | 45.62 | 45.62 | 4,310 | +0.08(+0.18%) |
Jul 14, 2006 | 45.31 | 45.60 | 45.31 | 45.54 | 3,315 | -0.34(-0.75%) |
Jul 13, 2006 | 46.10 | 46.20 | 45.74 | 45.89 | 27,076 | -0.28(-0.61%) |
Jul 12, 2006 | 46.50 | 46.52 | 46.17 | 46.17 | 15,803 | -0.28(-0.60%) |
Jul 11, 2006 | 45.84 | 46.48 | 45.84 | 46.45 | 96,589 | +0.48(+1.04%) |
Jul 10, 2006 | 45.71 | 45.97 | 45.71 | 45.97 | 3,868 | +0.60(+1.32%) |
Jul 07, 2006 | 45.22 | 45.66 | 45.22 | 45.37 | 2,099 | +0.08(+0.18%) |
Jul 06, 2006 | 45.38 | 45.59 | 45.29 | 45.29 | 8,620 | +0.05(+0.12%) |
Jul 05, 2006 | 45.20 | 45.28 | 45.03 | 45.23 | 7,846 | -0.08(-0.18%) |
Jul 03, 2006 | 45.15 | 45.32 | 45.05 | 45.32 | 7,404 | +0.05(+0.10%) |
Jun 30, 2006 | 45.01 | 45.43 | 45.01 | 45.27 | 5,967 | +0.34(+0.77%) |
Jun 29, 2006 | 44.68 | 44.94 | 44.45 | 44.93 | 3,094 | +0.81(+1.83%) |
Jun 28, 2006 | 44.27 | 44.29 | 43.57 | 44.12 | 6,078 | -0.09(-0.20%) |
Jun 27, 2006 | 44.52 | 44.52 | 44.21 | 44.21 | 3,536 | -0.42(-0.93%) |
Jun 26, 2006 | 44.75 | 44.75 | 44.48 | 44.63 | 13,924 | +0.08(+0.18%) |
Jun 23, 2006 | 44.21 | 44.55 | 44.21 | 44.55 | 1,436 | +0.37(+0.84%) |
Jun 22, 2006 | 44.30 | 44.44 | 44.05 | 44.18 | 6,188 | -0.24(-0.53%) |
Jun 21, 2006 | 43.63 | 44.41 | 43.63 | 44.41 | 2,873 | +1.00(+2.29%) |
Jun 20, 2006 | 43.51 | 43.62 | 43.42 | 43.42 | 4,089 | -0.26(-0.60%) |
Jun 19, 2006 | 44.23 | 44.23 | 43.62 | 43.68 | 9,504 | -0.51(-1.15%) |
Jun 16, 2006 | 44.24 | 44.24 | 43.99 | 44.18 | 6,741 | +0.09(+0.21%) |
Jun 15, 2006 | 43.59 | 44.13 | 43.41 | 44.09 | 6,520 | +0.50(+1.14%) |
Jun 14, 2006 | 43.67 | 43.80 | 43.32 | 43.60 | 4,752 | -0.62(-1.41%) |
Jun 13, 2006 | 44.11 | 44.24 | 44.11 | 44.22 | 2,431 | +0.01(+0.02%) |
Jun 12, 2006 | 45.29 | 45.29 | 44.21 | 44.21 | 3,757 | -0.90(-2.01%) |
Jun 09, 2006 | 45.20 | 45.42 | 45.09 | 45.12 | 8,951 | -0.21(-0.46%) |
Jun 08, 2006 | 45.38 | 45.58 | 44.96 | 45.32 | 28,954 | +0.06(+0.14%) |
Jun 07, 2006 | 45.03 | 45.60 | 45.03 | 45.26 | 7,293 | +0.46(+1.03%) |
Jun 06, 2006 | 45.29 | 45.29 | 44.56 | 44.80 | 5,304 | -0.13(-0.28%) |
Jun 05, 2006 | 45.59 | 45.59 | 44.93 | 44.93 | 6,188 | -0.74(-1.62%) |
Jun 02, 2006 | 45.70 | 45.80 | 45.64 | 45.67 | 41,663 | +0.14(+0.30%) |
Jun 01, 2006 | 44.94 | 45.53 | 44.94 | 45.53 | 3,978 | +1.12(+2.52%) |
May 31, 2006 | 44.50 | 44.74 | 44.39 | 44.41 | 30,723 | +0.31(+0.71%) |
May 30, 2006 | 44.07 | 44.19 | 44.07 | 44.10 | 2,652 | -0.22(-0.49%) |
May 26, 2006 | 44.30 | 44.40 | 44.30 | 44.32 | 2,210 | +0.21(+0.47%) |
May 25, 2006 | 43.69 | 44.11 | 43.69 | 44.11 | 663 | +0.54(+1.25%) |
May 24, 2006 | 43.66 | 43.84 | 43.25 | 43.57 | 4,862 | -0.48(-1.09%) |
May 23, 2006 | 44.44 | 44.44 | 44.05 | 44.05 | 3,646 | -0.45(-1.02%) |
May 22, 2006 | 44.43 | 44.63 | 44.19 | 44.50 | 14,366 | -0.11(-0.24%) |
May 19, 2006 | 44.84 | 44.85 | 44.37 | 44.61 | 93,053 | -0.37(-0.82%) |
May 18, 2006 | 44.97 | 45.27 | 44.97 | 44.98 | 4,310 | -0.29(-0.64%) |
May 17, 2006 | 45.20 | 45.48 | 45.20 | 45.27 | 31,165 | -0.01(-0.02%) |
May 16, 2006 | 45.27 | 45.43 | 45.20 | 45.28 | 96,921 | +0.90(+2.04%) |
May 15, 2006 | 44.30 | 44.63 | 44.28 | 44.37 | 20,666 | +0.14(+0.33%) |
May 12, 2006 | 44.38 | 44.38 | 44.23 | 44.23 | 8,730 | +0.34(+0.78%) |
May 11, 2006 | 44.07 | 44.07 | 43.85 | 43.89 | 4,310 | -0.42(-0.94%) |
May 10, 2006 | 44.07 | 44.46 | 44.07 | 44.30 | 5,636 | +0.68(+1.56%) |
May 09, 2006 | 44.25 | 44.28 | 43.54 | 43.62 | 218,487 | -0.78(-1.75%) |