Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.99 | 45.23 | 44.82 | 45.02 | 3,423,246 | -0.21(-0.46%) |
Jul 28, 2006 | 44.92 | 45.27 | 44.82 | 45.23 | 2,914,549 | +0.66(+1.49%) |
Jul 27, 2006 | 44.99 | 45.26 | 44.56 | 44.56 | 2,122,222 | -0.34(-0.75%) |
Jul 26, 2006 | 44.68 | 44.92 | 44.58 | 44.90 | 2,919,470 | +0.19(+0.42%) |
Jul 25, 2006 | 44.38 | 44.73 | 44.25 | 44.71 | 3,686,698 | +0.30(+0.69%) |
Jul 24, 2006 | 43.87 | 44.41 | 43.62 | 44.40 | 2,149,617 | +0.76(+1.75%) |
Jul 21, 2006 | 44.43 | 44.43 | 43.56 | 43.64 | 7,874,384 | -0.83(-1.86%) |
Jul 20, 2006 | 45.11 | 45.11 | 44.43 | 44.47 | 4,155,533 | -0.55(-1.23%) |
Jul 19, 2006 | 44.13 | 45.02 | 44.04 | 45.02 | 8,673,273 | +1.05(+2.38%) |
Jul 18, 2006 | 43.68 | 43.98 | 43.40 | 43.98 | 7,521,200 | +0.52(+1.19%) |
Jul 17, 2006 | 43.46 | 43.67 | 43.31 | 43.46 | 1,895,515 | -0.03(-0.07%) |
Jul 14, 2006 | 44.35 | 44.35 | 43.46 | 43.49 | 3,782,499 | -0.59(-1.34%) |
Jul 13, 2006 | 44.81 | 44.81 | 44.07 | 44.08 | 3,762,978 | -0.70(-1.55%) |
Jul 12, 2006 | 44.74 | 44.81 | 44.52 | 44.77 | 2,023,960 | +0.20(+0.44%) |
Jul 11, 2006 | 44.59 | 44.70 | 44.31 | 44.58 | 2,360,248 | -0.01(-0.03%) |
Jul 10, 2006 | 44.07 | 44.59 | 44.07 | 44.59 | 2,304,145 | +0.46(+1.04%) |
Jul 07, 2006 | 44.13 | 44.59 | 44.05 | 44.13 | 2,655,689 | -0.18(-0.41%) |
Jul 06, 2006 | 44.20 | 44.38 | 44.06 | 44.32 | 3,656,022 | +0.13(+0.30%) |
Jul 05, 2006 | 44.20 | 44.36 | 43.67 | 44.18 | 2,888,794 | -0.04(-0.08%) |
Jul 03, 2006 | 43.65 | 44.26 | 43.65 | 44.22 | 1,738,198 | +0.79(+1.81%) |
Jun 30, 2006 | 43.42 | 43.85 | 43.23 | 43.43 | 4,474,104 | +0.16(+0.37%) |
Jun 29, 2006 | 42.66 | 43.28 | 42.53 | 43.28 | 3,342,044 | +0.91(+2.16%) |
Jun 28, 2006 | 42.09 | 42.46 | 42.09 | 42.36 | 1,044,460 | +0.15(+0.35%) |
Jun 27, 2006 | 42.25 | 42.49 | 42.15 | 42.21 | 2,827,278 | -0.11(-0.26%) |
Jun 26, 2006 | 41.88 | 42.33 | 41.88 | 42.32 | 1,645,513 | +0.45(+1.06%) |
Jun 23, 2006 | 41.97 | 42.01 | 41.75 | 41.88 | 2,130,096 | -0.16(-0.38%) |
Jun 22, 2006 | 42.16 | 42.37 | 41.96 | 42.04 | 2,249,683 | -0.69(-1.63%) |
Jun 21, 2006 | 42.21 | 42.76 | 42.15 | 42.73 | 1,813,821 | +0.54(+1.27%) |
Jun 20, 2006 | 42.58 | 42.59 | 42.15 | 42.20 | 2,438,989 | -0.26(-0.62%) |
Jun 19, 2006 | 42.95 | 43.04 | 42.45 | 42.46 | 1,380,748 | -0.38(-0.90%) |
Jun 16, 2006 | 42.77 | 42.89 | 42.51 | 42.84 | 2,498,044 | +0.12(+0.27%) |
Jun 15, 2006 | 42.31 | 42.82 | 42.18 | 42.73 | 2,918,486 | +0.73(+1.74%) |
Jun 14, 2006 | 42.06 | 42.28 | 41.79 | 42.00 | 4,956,226 | -0.07(-0.16%) |
Jun 13, 2006 | 42.70 | 42.92 | 42.06 | 42.06 | 6,201,475 | -0.55(-1.30%) |
Jun 12, 2006 | 43.22 | 43.22 | 42.54 | 42.62 | 4,867,643 | -0.63(-1.47%) |
Jun 09, 2006 | 43.25 | 43.37 | 42.95 | 43.25 | 3,407,662 | +0.40(+0.92%) |
Jun 08, 2006 | 42.70 | 43.12 | 42.28 | 42.85 | 7,886,195 | -0.20(-0.45%) |
Jun 07, 2006 | 42.98 | 43.42 | 42.71 | 43.05 | 4,914,559 | +0.17(+0.40%) |
Jun 06, 2006 | 43.40 | 43.42 | 42.79 | 42.88 | 3,393,062 | -0.43(-1.00%) |
Jun 05, 2006 | 43.04 | 44.10 | 43.04 | 43.31 | 8,984,791 | +0.06(+0.14%) |
Jun 02, 2006 | 43.17 | 43.39 | 42.83 | 43.25 | 4,199,661 | +0.46(+1.08%) |
Jun 01, 2006 | 41.90 | 42.79 | 41.90 | 42.79 | 2,753,131 | +0.88(+2.09%) |
May 31, 2006 | 42.18 | 42.28 | 41.44 | 41.91 | 4,113,046 | -0.06(-0.15%) |
May 30, 2006 | 42.18 | 42.31 | 41.92 | 41.97 | 5,258,721 | -0.34(-0.79%) |
May 26, 2006 | 41.96 | 42.43 | 41.96 | 42.31 | 2,414,218 | +0.40(+0.95%) |
May 25, 2006 | 41.24 | 42.09 | 41.24 | 41.91 | 3,710,977 | +0.78(+1.90%) |
May 24, 2006 | 41.15 | 41.45 | 40.59 | 41.13 | 4,582,865 | +0.07(+0.16%) |
May 23, 2006 | 41.64 | 41.83 | 41.00 | 41.06 | 2,913,893 | -0.28(-0.68%) |
May 22, 2006 | 41.33 | 41.46 | 40.93 | 41.34 | 5,360,592 | -0.27(-0.66%) |
May 19, 2006 | 41.51 | 42.04 | 41.15 | 41.62 | 9,424,589 | -0.09(-0.20%) |
May 18, 2006 | 42.06 | 42.34 | 41.56 | 41.70 | 4,053,006 | -0.12(-0.28%) |
May 17, 2006 | 42.12 | 42.35 | 41.73 | 41.82 | 6,004,624 | -0.89(-2.08%) |
May 16, 2006 | 42.65 | 43.04 | 42.63 | 42.71 | 2,552,998 | -0.09(-0.20%) |
May 15, 2006 | 41.94 | 42.87 | 41.85 | 42.79 | 8,763,497 | +0.56(+1.33%) |
May 12, 2006 | 42.55 | 42.67 | 41.95 | 42.23 | 7,067,622 | -0.65(-1.51%) |
May 11, 2006 | 43.82 | 43.92 | 42.83 | 42.88 | 4,199,332 | -0.96(-2.18%) |
May 10, 2006 | 43.68 | 44.03 | 43.54 | 43.84 | 3,443,259 | +0.04(+0.08%) |
May 09, 2006 | 43.92 | 43.95 | 43.53 | 43.80 | 2,347,945 | +0.01(+0.03%) |
May 08, 2006 | 43.58 | 43.87 | 43.53 | 43.79 | 2,738,039 | +0.14(+0.32%) |
May 05, 2006 | 43.19 | 43.73 | 43.07 | 43.65 | 2,784,299 | +0.77(+1.79%) |
May 04, 2006 | 42.67 | 43.15 | 42.58 | 42.88 | 2,674,718 | +0.51(+1.19%) |
May 03, 2006 | 42.25 | 42.52 | 42.09 | 42.37 | 3,691,948 | +0.04(+0.10%) |
May 02, 2006 | 42.92 | 42.92 | 42.14 | 42.33 | 2,607,133 | -0.34(-0.80%) |