Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.33 | 46.51 | 46.11 | 46.47 | 2,158,163 | -0.04(-0.09%) |
Jul 28, 2006 | 46.12 | 46.73 | 46.12 | 46.51 | 1,803,150 | +0.71(+1.55%) |
Jul 27, 2006 | 46.36 | 46.41 | 45.80 | 45.81 | 1,730,050 | -0.27(-0.59%) |
Jul 26, 2006 | 46.30 | 46.49 | 46.04 | 46.08 | 3,344,695 | -0.51(-1.09%) |
Jul 25, 2006 | 46.53 | 46.86 | 46.31 | 46.59 | 3,115,579 | +0.06(+0.13%) |
Jul 24, 2006 | 45.95 | 46.62 | 46.07 | 46.53 | 2,803,885 | +0.59(+1.27%) |
Jul 21, 2006 | 45.74 | 46.11 | 45.27 | 45.94 | 2,513,852 | +0.20(+0.44%) |
Jul 20, 2006 | 45.43 | 46.18 | 45.39 | 45.74 | 1,879,297 | +0.02(+0.05%) |
Jul 19, 2006 | 45.26 | 46.17 | 45.25 | 45.72 | 4,008,186 | +0.47(+1.03%) |
Jul 18, 2006 | 45.39 | 45.59 | 44.83 | 45.25 | 2,465,287 | -0.28(-0.61%) |
Jul 17, 2006 | 45.18 | 45.59 | 45.09 | 45.53 | 1,398,220 | +0.32(+0.71%) |
Jul 14, 2006 | 45.33 | 45.33 | 44.84 | 45.21 | 3,074,798 | -0.21(-0.47%) |
Jul 13, 2006 | 45.95 | 46.17 | 45.42 | 45.42 | 3,361,278 | -0.83(-1.79%) |
Jul 12, 2006 | 46.73 | 46.73 | 46.21 | 46.25 | 2,429,075 | -0.47(-1.01%) |
Jul 11, 2006 | 46.36 | 46.78 | 46.05 | 46.72 | 1,784,706 | +0.36(+0.78%) |
Jul 10, 2006 | 45.98 | 46.54 | 45.98 | 46.36 | 2,077,786 | +0.53(+1.15%) |
Jul 07, 2006 | 46.17 | 46.17 | 45.84 | 45.84 | 1,582,494 | -0.33(-0.70%) |
Jul 06, 2006 | 46.04 | 46.39 | 46.04 | 46.16 | 2,089,969 | +0.06(+0.14%) |
Jul 05, 2006 | 46.39 | 46.47 | 45.65 | 46.10 | 2,266,121 | -0.63(-1.34%) |
Jul 03, 2006 | 45.96 | 46.73 | 45.75 | 46.72 | 1,139,660 | +0.80(+1.75%) |
Jun 30, 2006 | 46.10 | 46.15 | 45.91 | 45.92 | 2,439,228 | -0.13(-0.28%) |
Jun 29, 2006 | 45.34 | 46.05 | 45.21 | 46.05 | 2,598,459 | +1.00(+2.23%) |
Jun 28, 2006 | 44.78 | 45.13 | 44.62 | 45.04 | 2,551,925 | +0.27(+0.59%) |
Jun 27, 2006 | 44.91 | 45.39 | 44.78 | 44.78 | 2,043,266 | -0.61(-1.34%) |
Jun 26, 2006 | 44.49 | 45.49 | 44.48 | 45.39 | 2,556,494 | +0.84(+1.88%) |
Jun 23, 2006 | 44.48 | 45.03 | 44.42 | 44.55 | 1,858,483 | -0.13(-0.29%) |
Jun 22, 2006 | 45.09 | 45.10 | 44.43 | 44.68 | 2,312,656 | -0.44(-0.98%) |
Jun 21, 2006 | 44.68 | 45.32 | 44.55 | 45.12 | 2,623,164 | +0.36(+0.81%) |
Jun 20, 2006 | 44.50 | 44.99 | 44.43 | 44.76 | 2,536,696 | +0.35(+0.78%) |
Jun 19, 2006 | 44.90 | 45.14 | 44.26 | 44.41 | 2,517,574 | -0.28(-0.62%) |
Jun 16, 2006 | 44.71 | 45.06 | 44.48 | 44.69 | 2,432,967 | -0.35(-0.79%) |
Jun 15, 2006 | 44.00 | 45.16 | 43.85 | 45.04 | 2,643,301 | +1.05(+2.38%) |
Jun 14, 2006 | 44.20 | 44.51 | 43.50 | 44.00 | 4,409,224 | -0.27(-0.60%) |
Jun 13, 2006 | 44.94 | 45.10 | 44.26 | 44.26 | 3,847,263 | -0.66(-1.46%) |
Jun 12, 2006 | 45.52 | 45.60 | 44.92 | 44.92 | 3,048,231 | -0.60(-1.32%) |
Jun 09, 2006 | 45.62 | 45.97 | 45.45 | 45.52 | 1,961,535 | -0.24(-0.53%) |
Jun 08, 2006 | 45.45 | 45.89 | 45.10 | 45.76 | 4,050,489 | +0.39(+0.86%) |
Jun 07, 2006 | 45.73 | 45.87 | 45.32 | 45.37 | 2,326,193 | -0.14(-0.30%) |
Jun 06, 2006 | 45.52 | 45.71 | 44.94 | 45.51 | 2,896,954 | +0.29(+0.64%) |
Jun 05, 2006 | 45.93 | 45.94 | 45.22 | 45.22 | 2,310,287 | -0.72(-1.56%) |
Jun 02, 2006 | 45.64 | 45.94 | 45.60 | 45.94 | 2,381,864 | +0.22(+0.49%) |
Jun 01, 2006 | 45.00 | 45.73 | 44.97 | 45.71 | 2,404,877 | +0.71(+1.58%) |
May 31, 2006 | 44.23 | 45.00 | 44.23 | 45.00 | 4,373,859 | +0.66(+1.49%) |
May 30, 2006 | 44.33 | 44.54 | 44.21 | 44.34 | 3,173,958 | -0.44(-0.99%) |
May 26, 2006 | 44.85 | 45.02 | 44.57 | 44.78 | 2,447,012 | -0.12(-0.28%) |
May 25, 2006 | 44.94 | 45.39 | 44.78 | 44.91 | 2,063,402 | +0.14(+0.32%) |
May 24, 2006 | 44.82 | 45.21 | 44.42 | 44.77 | 3,309,499 | +0.09(+0.20%) |
May 23, 2006 | 45.03 | 45.20 | 44.64 | 44.68 | 2,574,600 | +0.04(+0.08%) |
May 22, 2006 | 45.34 | 45.34 | 44.45 | 44.64 | 3,276,163 | -0.70(-1.55%) |
May 19, 2006 | 44.76 | 45.39 | 44.62 | 45.34 | 2,780,872 | +0.73(+1.63%) |
May 18, 2006 | 44.50 | 45.36 | 44.50 | 44.62 | 2,376,788 | -0.34(-0.76%) |
May 17, 2006 | 45.63 | 46.01 | 44.88 | 44.96 | 4,256,931 | -1.21(-2.61%) |
May 16, 2006 | 45.50 | 46.69 | 45.50 | 46.17 | 1,573,526 | -0.25(-0.53%) |
May 15, 2006 | 45.46 | 46.45 | 45.46 | 46.41 | 3,038,925 | +1.00(+2.21%) |
May 12, 2006 | 45.96 | 46.21 | 45.36 | 45.41 | 2,460,211 | -0.50(-1.09%) |
May 11, 2006 | 46.98 | 46.98 | 45.82 | 45.91 | 2,057,987 | -0.63(-1.35%) |
May 10, 2006 | 45.36 | 46.62 | 45.36 | 46.54 | 2,714,033 | +0.95(+2.07%) |
May 09, 2006 | 45.73 | 45.84 | 45.56 | 45.59 | 1,563,373 | -0.13(-0.28%) |
May 08, 2006 | 46.10 | 46.20 | 45.67 | 45.72 | 2,739,415 | -0.57(-1.24%) |
May 05, 2006 | 45.80 | 46.44 | 45.58 | 46.30 | 2,788,487 | +0.80(+1.75%) |
May 04, 2006 | 45.81 | 46.36 | 45.47 | 45.50 | 4,035,768 | -0.94(-2.02%) |
May 03, 2006 | 46.24 | 46.60 | 45.77 | 46.44 | 3,329,297 | -0.12(-0.27%) |
May 02, 2006 | 46.04 | 46.61 | 45.96 | 46.56 | 2,974,623 | +0.67(+1.46%) |