Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.06 | 44.23 | 43.78 | 44.15 | 344,039 | +0.10(+0.22%) |
Jul 28, 2006 | 43.65 | 44.06 | 43.52 | 44.06 | 282,399 | +0.61(+1.40%) |
Jul 27, 2006 | 43.62 | 44.07 | 43.40 | 43.45 | 323,088 | -0.08(-0.17%) |
Jul 26, 2006 | 42.94 | 43.52 | 42.91 | 43.52 | 396,848 | +0.59(+1.37%) |
Jul 25, 2006 | 42.97 | 43.07 | 42.68 | 42.94 | 342,481 | +0.11(+0.26%) |
Jul 24, 2006 | 41.87 | 42.83 | 41.87 | 42.83 | 324,300 | +0.78(+1.85%) |
Jul 21, 2006 | 43.17 | 43.17 | 41.94 | 42.05 | 341,615 | -1.02(-2.37%) |
Jul 20, 2006 | 43.63 | 43.78 | 43.03 | 43.07 | 431,824 | -0.45(-1.04%) |
Jul 19, 2006 | 42.80 | 43.58 | 42.80 | 43.52 | 480,997 | +0.81(+1.89%) |
Jul 18, 2006 | 42.07 | 42.71 | 42.05 | 42.71 | 581,421 | +0.63(+1.50%) |
Jul 17, 2006 | 42.31 | 42.66 | 41.88 | 42.08 | 633,364 | -0.75(-1.75%) |
Jul 14, 2006 | 43.53 | 43.58 | 42.57 | 42.83 | 255,908 | -0.70(-1.61%) |
Jul 13, 2006 | 44.11 | 44.11 | 43.35 | 43.53 | 349,926 | -0.58(-1.32%) |
Jul 12, 2006 | 43.98 | 44.11 | 43.85 | 44.11 | 441,346 | +0.17(+0.39%) |
Jul 11, 2006 | 44.12 | 44.13 | 43.81 | 43.94 | 864,167 | +0.48(+1.10%) |
Jul 10, 2006 | 43.49 | 43.75 | 43.26 | 43.46 | 243,615 | +0.08(+0.17%) |
Jul 07, 2006 | 43.60 | 43.72 | 43.14 | 43.39 | 314,258 | -0.27(-0.61%) |
Jul 06, 2006 | 43.48 | 43.66 | 43.25 | 43.65 | 291,576 | +0.16(+0.36%) |
Jul 05, 2006 | 43.45 | 43.60 | 42.85 | 43.50 | 732,057 | +0.04(+0.09%) |
Jul 03, 2006 | 42.65 | 43.50 | 42.62 | 43.45 | 229,071 | +0.98(+2.30%) |
Jun 30, 2006 | 41.84 | 42.84 | 41.81 | 42.48 | 905,549 | +0.55(+1.31%) |
Jun 29, 2006 | 41.03 | 41.93 | 41.03 | 41.93 | 450,177 | +1.01(+2.47%) |
Jun 28, 2006 | 40.97 | 41.06 | 40.62 | 40.92 | 235,823 | -0.30(-0.73%) |
Jun 27, 2006 | 41.18 | 41.36 | 41.06 | 41.22 | 373,127 | +0.10(+0.24%) |
Jun 26, 2006 | 40.83 | 41.19 | 40.62 | 41.12 | 504,718 | +0.28(+0.68%) |
Jun 23, 2006 | 41.18 | 41.22 | 40.75 | 40.84 | 492,944 | -0.22(-0.53%) |
Jun 22, 2006 | 41.23 | 41.41 | 40.98 | 41.06 | 272,876 | -0.16(-0.39%) |
Jun 21, 2006 | 40.82 | 41.38 | 40.82 | 41.23 | 335,728 | +0.39(+0.95%) |
Jun 20, 2006 | 40.70 | 41.02 | 40.60 | 40.84 | 484,979 | +0.06(+0.16%) |
Jun 19, 2006 | 41.21 | 41.23 | 40.69 | 40.77 | 302,830 | -0.29(-0.70%) |
Jun 16, 2006 | 40.72 | 41.09 | 40.50 | 41.06 | 401,177 | +0.36(+0.89%) |
Jun 15, 2006 | 40.46 | 40.87 | 40.43 | 40.70 | 545,407 | +0.38(+0.93%) |
Jun 14, 2006 | 40.43 | 40.68 | 40.10 | 40.32 | 376,590 | -0.29(-0.71%) |
Jun 13, 2006 | 41.15 | 41.47 | 40.53 | 40.61 | 689,290 | -0.31(-0.75%) |
Jun 12, 2006 | 41.47 | 41.50 | 40.80 | 40.92 | 418,838 | -0.55(-1.32%) |
Jun 09, 2006 | 41.13 | 41.58 | 41.10 | 41.47 | 431,131 | +0.27(+0.66%) |
Jun 08, 2006 | 41.27 | 41.38 | 40.90 | 41.20 | 969,612 | -0.08(-0.18%) |
Jun 07, 2006 | 40.80 | 41.36 | 40.75 | 41.27 | 1,117,478 | +0.55(+1.36%) |
Jun 06, 2006 | 40.89 | 40.91 | 40.52 | 40.72 | 816,552 | -0.18(-0.45%) |
Jun 05, 2006 | 40.86 | 41.12 | 40.73 | 40.90 | 1,529,737 | +0.13(+0.31%) |
Jun 02, 2006 | 41.14 | 41.15 | 40.31 | 40.77 | 2,736,386 | -1.16(-2.75%) |
Jun 01, 2006 | 41.24 | 41.94 | 41.22 | 41.93 | 629,555 | +0.69(+1.68%) |
May 31, 2006 | 41.18 | 41.46 | 40.50 | 41.24 | 1,626,871 | +0.16(+0.38%) |
May 30, 2006 | 41.21 | 41.58 | 41.00 | 41.08 | 748,852 | -0.06(-0.15%) |
May 26, 2006 | 41.29 | 41.83 | 41.04 | 41.14 | 531,728 | -0.06(-0.14%) |
May 25, 2006 | 40.54 | 41.28 | 40.25 | 41.20 | 601,506 | +0.81(+2.02%) |
May 24, 2006 | 40.37 | 40.95 | 40.09 | 40.39 | 704,181 | +0.13(+0.33%) |
May 23, 2006 | 40.40 | 40.92 | 40.20 | 40.26 | 308,198 | +0.10(+0.24%) |
May 22, 2006 | 40.52 | 40.54 | 39.69 | 40.16 | 356,332 | -0.50(-1.22%) |
May 19, 2006 | 40.52 | 40.91 | 39.90 | 40.65 | 709,895 | +0.20(+0.49%) |
May 18, 2006 | 40.66 | 41.20 | 40.36 | 40.46 | 367,587 | +0.00(+0.00%) |
May 17, 2006 | 40.78 | 40.88 | 40.09 | 40.46 | 360,834 | -0.47(-1.14%) |
May 16, 2006 | 41.05 | 41.31 | 40.89 | 40.93 | 394,597 | -0.20(-0.49%) |
May 15, 2006 | 40.52 | 41.13 | 40.02 | 41.13 | 439,961 | +0.88(+2.20%) |
May 12, 2006 | 40.46 | 40.63 | 39.98 | 40.24 | 351,311 | -0.59(-1.46%) |
May 11, 2006 | 41.44 | 41.66 | 40.75 | 40.84 | 605,488 | -0.60(-1.45%) |
May 10, 2006 | 41.29 | 41.54 | 41.23 | 41.44 | 740,714 | +0.26(+0.63%) |
May 09, 2006 | 41.11 | 41.28 | 40.98 | 41.18 | 474,590 | +0.10(+0.25%) |
May 08, 2006 | 40.68 | 41.17 | 40.68 | 41.08 | 635,269 | +0.39(+0.97%) |
May 05, 2006 | 40.00 | 41.02 | 40.00 | 40.68 | 1,165,613 | +1.46(+3.73%) |
May 04, 2006 | 38.70 | 39.73 | 38.70 | 39.22 | 398,233 | +0.57(+1.46%) |
May 03, 2006 | 39.22 | 39.24 | 38.48 | 38.66 | 623,842 | -0.56(-1.43%) |
May 02, 2006 | 39.57 | 39.60 | 38.87 | 39.22 | 403,947 | -0.35(-0.89%) |