Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.80 | 48.32 | 44.73 | 48.07 | 932,124 | +2.52(+5.53%) |
Jul 28, 2006 | 43.68 | 46.90 | 43.54 | 45.55 | 789,376 | +3.26(+7.71%) |
Jul 27, 2006 | 42.16 | 43.20 | 40.40 | 42.29 | 317,951 | -0.16(-0.38%) |
Jul 26, 2006 | 43.77 | 43.95 | 42.25 | 42.45 | 458,567 | -1.46(-3.32%) |
Jul 25, 2006 | 44.30 | 44.34 | 43.33 | 43.91 | 307,912 | -0.24(-0.54%) |
Jul 24, 2006 | 43.67 | 44.55 | 43.63 | 44.15 | 289,385 | +0.80(+1.85%) |
Jul 21, 2006 | 42.75 | 43.86 | 41.87 | 43.35 | 398,738 | +0.43(+1.00%) |
Jul 20, 2006 | 43.13 | 43.99 | 42.88 | 42.92 | 213,537 | -0.25(-0.58%) |
Jul 19, 2006 | 42.89 | 43.54 | 42.69 | 43.17 | 405,454 | +0.37(+0.86%) |
Jul 18, 2006 | 43.43 | 43.70 | 42.49 | 42.80 | 316,597 | -0.45(-1.04%) |
Jul 17, 2006 | 43.65 | 43.87 | 42.84 | 43.25 | 153,488 | -0.43(-0.98%) |
Jul 14, 2006 | 44.13 | 44.16 | 42.95 | 43.68 | 198,364 | -0.57(-1.29%) |
Jul 13, 2006 | 44.30 | 44.61 | 43.95 | 44.25 | 314,563 | -0.12(-0.27%) |
Jul 12, 2006 | 44.88 | 45.00 | 44.23 | 44.37 | 232,168 | -0.53(-1.18%) |
Jul 11, 2006 | 45.42 | 45.42 | 44.43 | 44.90 | 317,524 | -0.42(-0.93%) |
Jul 10, 2006 | 45.61 | 45.94 | 45.15 | 45.32 | 184,159 | +0.00(+0.00%) |
Jul 07, 2006 | 45.58 | 46.12 | 45.07 | 45.32 | 134,795 | -0.13(-0.29%) |
Jul 06, 2006 | 45.03 | 45.95 | 44.95 | 45.45 | 325,206 | +0.60(+1.34%) |
Jul 05, 2006 | 45.00 | 45.33 | 44.50 | 44.85 | 285,795 | -0.41(-0.91%) |
Jul 03, 2006 | 45.43 | 45.63 | 45.04 | 45.26 | 155,434 | -0.05(-0.11%) |
Jun 30, 2006 | 45.80 | 45.80 | 45.07 | 45.31 | 1,310,244 | -0.24(-0.53%) |
Jun 29, 2006 | 44.47 | 45.69 | 44.19 | 45.55 | 524,600 | +1.52(+3.45%) |
Jun 28, 2006 | 43.63 | 44.62 | 43.60 | 44.03 | 733,312 | +0.64(+1.47%) |
Jun 27, 2006 | 43.62 | 43.77 | 43.16 | 43.39 | 423,796 | -0.06(-0.14%) |
Jun 26, 2006 | 42.93 | 43.73 | 42.93 | 43.45 | 269,000 | +0.50(+1.16%) |
Jun 23, 2006 | 41.94 | 43.13 | 41.80 | 42.95 | 252,245 | +0.91(+2.16%) |
Jun 22, 2006 | 42.68 | 42.83 | 41.72 | 42.04 | 320,627 | -0.64(-1.50%) |
Jun 21, 2006 | 42.33 | 42.99 | 42.18 | 42.68 | 255,298 | +0.84(+2.01%) |
Jun 20, 2006 | 42.00 | 42.37 | 41.66 | 41.84 | 454,525 | -0.23(-0.55%) |
Jun 19, 2006 | 42.81 | 42.85 | 41.64 | 42.07 | 180,584 | -0.52(-1.22%) |
Jun 16, 2006 | 42.11 | 42.75 | 41.95 | 42.59 | 648,455 | +0.42(+1.00%) |
Jun 15, 2006 | 42.32 | 42.56 | 41.38 | 42.17 | 344,480 | -0.60(-1.40%) |
Jun 14, 2006 | 42.14 | 43.13 | 42.10 | 42.77 | 708,818 | +0.53(+1.25%) |
Jun 13, 2006 | 42.60 | 43.53 | 42.12 | 42.24 | 698,927 | -0.22(-0.52%) |
Jun 12, 2006 | 43.28 | 43.28 | 42.11 | 42.46 | 305,816 | -0.82(-1.89%) |
Jun 09, 2006 | 43.28 | 43.92 | 42.90 | 43.28 | 350,728 | +0.16(+0.37%) |
Jun 08, 2006 | 42.65 | 43.24 | 42.23 | 43.12 | 604,446 | +0.54(+1.27%) |
Jun 07, 2006 | 41.90 | 42.82 | 41.66 | 42.58 | 551,584 | +0.83(+1.99%) |
Jun 06, 2006 | 41.27 | 42.04 | 41.18 | 41.75 | 494,522 | +0.66(+1.61%) |
Jun 05, 2006 | 41.83 | 41.83 | 41.00 | 41.09 | 296,481 | -0.62(-1.49%) |
Jun 02, 2006 | 41.33 | 42.05 | 41.26 | 41.71 | 298,591 | +0.57(+1.39%) |
Jun 01, 2006 | 40.53 | 41.16 | 40.42 | 41.14 | 193,608 | +0.69(+1.71%) |
May 31, 2006 | 40.82 | 40.82 | 39.77 | 40.45 | 493,551 | -0.25(-0.61%) |
May 30, 2006 | 40.45 | 41.10 | 40.29 | 40.70 | 291,062 | +0.17(+0.42%) |
May 26, 2006 | 40.16 | 40.73 | 39.94 | 40.53 | 230,847 | +0.47(+1.17%) |
May 25, 2006 | 39.90 | 40.28 | 39.75 | 40.06 | 264,545 | +0.54(+1.37%) |
May 24, 2006 | 40.05 | 40.62 | 38.91 | 39.52 | 625,701 | -0.53(-1.32%) |
May 23, 2006 | 41.62 | 41.73 | 40.02 | 40.05 | 621,257 | -1.29(-3.12%) |
May 22, 2006 | 41.12 | 41.89 | 40.26 | 41.34 | 489,588 | +0.03(+0.07%) |
May 19, 2006 | 41.32 | 42.02 | 41.05 | 41.31 | 516,286 | -0.20(-0.48%) |
May 18, 2006 | 41.26 | 41.86 | 40.92 | 41.51 | 400,021 | +0.52(+1.27%) |
May 17, 2006 | 40.35 | 41.25 | 39.61 | 40.99 | 441,220 | +0.47(+1.16%) |
May 16, 2006 | 39.89 | 40.71 | 39.77 | 40.52 | 197,686 | +0.78(+1.96%) |
May 15, 2006 | 39.24 | 39.98 | 38.72 | 39.74 | 166,812 | +0.20(+0.51%) |
May 12, 2006 | 39.78 | 40.09 | 39.18 | 39.54 | 207,398 | -0.46(-1.15%) |
May 11, 2006 | 41.42 | 41.56 | 39.70 | 40.00 | 190,393 | -1.51(-3.64%) |
May 10, 2006 | 40.87 | 41.57 | 40.70 | 41.51 | 334,349 | +0.61(+1.49%) |
May 09, 2006 | 40.99 | 41.19 | 40.11 | 40.90 | 445,046 | +0.19(+0.47%) |
May 08, 2006 | 39.89 | 41.40 | 39.80 | 40.71 | 539,510 | +0.84(+2.11%) |
May 05, 2006 | 39.52 | 40.11 | 39.11 | 39.87 | 190,080 | +0.64(+1.63%) |
May 04, 2006 | 39.46 | 39.53 | 38.69 | 39.23 | 233,795 | -0.14(-0.36%) |
May 03, 2006 | 40.28 | 40.28 | 38.23 | 39.37 | 355,618 | -1.09(-2.69%) |
May 02, 2006 | 40.54 | 41.01 | 40.25 | 40.46 | 272,697 | -0.16(-0.39%) |