Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.42 | 43.76 | 43.05 | 43.66 | 1,182,552 | +0.04(+0.09%) |
Jul 28, 2006 | 43.50 | 43.90 | 43.27 | 43.62 | 771,328 | +0.42(+0.97%) |
Jul 27, 2006 | 44.54 | 44.99 | 42.94 | 43.20 | 1,375,288 | -1.10(-2.48%) |
Jul 26, 2006 | 43.50 | 44.93 | 42.48 | 44.30 | 2,106,900 | +1.58(+3.70%) |
Jul 25, 2006 | 42.92 | 43.30 | 42.26 | 42.72 | 1,034,013 | -0.15(-0.35%) |
Jul 24, 2006 | 42.43 | 42.87 | 42.10 | 42.87 | 950,936 | +0.43(+1.01%) |
Jul 21, 2006 | 42.25 | 42.84 | 42.18 | 42.44 | 1,349,965 | -0.11(-0.26%) |
Jul 20, 2006 | 43.11 | 43.12 | 42.54 | 42.55 | 880,367 | -0.93(-2.14%) |
Jul 19, 2006 | 43.05 | 43.73 | 42.92 | 43.48 | 1,256,148 | +0.50(+1.16%) |
Jul 18, 2006 | 42.95 | 43.19 | 42.51 | 42.98 | 1,042,993 | -0.07(-0.16%) |
Jul 17, 2006 | 43.29 | 43.36 | 42.89 | 43.05 | 807,820 | -0.07(-0.16%) |
Jul 14, 2006 | 43.01 | 43.29 | 42.73 | 43.12 | 975,154 | +0.05(+0.12%) |
Jul 13, 2006 | 43.98 | 44.00 | 42.83 | 43.07 | 1,329,299 | -0.73(-1.67%) |
Jul 12, 2006 | 44.37 | 44.46 | 43.52 | 43.80 | 895,187 | -0.49(-1.11%) |
Jul 11, 2006 | 44.09 | 44.47 | 44.00 | 44.29 | 907,416 | +0.09(+0.20%) |
Jul 10, 2006 | 44.54 | 44.73 | 43.98 | 44.20 | 575,987 | -0.04(-0.09%) |
Jul 07, 2006 | 44.57 | 44.91 | 44.10 | 44.24 | 679,242 | -0.53(-1.18%) |
Jul 06, 2006 | 44.98 | 45.35 | 44.75 | 44.77 | 813,533 | -0.39(-0.86%) |
Jul 05, 2006 | 45.04 | 45.62 | 44.29 | 45.16 | 1,144,996 | -0.07(-0.15%) |
Jul 03, 2006 | 45.57 | 45.65 | 45.10 | 45.23 | 451,013 | -0.13(-0.29%) |
Jun 30, 2006 | 46.19 | 46.28 | 45.35 | 45.36 | 1,371,650 | -0.76(-1.65%) |
Jun 29, 2006 | 45.60 | 46.13 | 45.17 | 46.12 | 1,395,400 | +0.71(+1.56%) |
Jun 28, 2006 | 44.84 | 45.41 | 44.84 | 45.41 | 767,056 | +0.47(+1.05%) |
Jun 27, 2006 | 44.86 | 45.30 | 44.68 | 44.94 | 1,269,795 | -0.09(-0.20%) |
Jun 26, 2006 | 44.52 | 45.19 | 44.52 | 45.03 | 820,900 | +0.42(+0.94%) |
Jun 23, 2006 | 44.51 | 45.20 | 44.31 | 44.61 | 817,431 | -0.04(-0.09%) |
Jun 22, 2006 | 44.90 | 45.62 | 44.02 | 44.65 | 1,032,438 | -0.26(-0.58%) |
Jun 21, 2006 | 44.00 | 45.25 | 44.00 | 44.91 | 1,251,399 | +1.02(+2.32%) |
Jun 20, 2006 | 43.85 | 44.10 | 43.49 | 43.89 | 1,134,423 | +0.16(+0.37%) |
Jun 19, 2006 | 44.14 | 44.35 | 43.55 | 43.73 | 1,166,266 | -0.21(-0.48%) |
Jun 16, 2006 | 43.47 | 44.15 | 43.25 | 43.94 | 2,881,630 | +0.27(+0.62%) |
Jun 15, 2006 | 43.27 | 43.88 | 42.66 | 43.67 | 1,328,738 | +0.67(+1.56%) |
Jun 14, 2006 | 42.84 | 43.12 | 42.46 | 43.00 | 1,214,835 | +0.10(+0.23%) |
Jun 13, 2006 | 43.53 | 43.89 | 42.84 | 42.90 | 1,257,693 | -0.66(-1.52%) |
Jun 12, 2006 | 44.00 | 44.12 | 43.56 | 43.56 | 801,118 | -0.41(-0.93%) |
Jun 09, 2006 | 44.65 | 44.94 | 43.92 | 43.97 | 1,034,098 | -0.52(-1.17%) |
Jun 08, 2006 | 44.89 | 45.27 | 44.00 | 44.49 | 1,815,276 | -0.46(-1.02%) |
Jun 07, 2006 | 44.69 | 45.39 | 44.58 | 44.95 | 1,564,401 | +0.43(+0.97%) |
Jun 06, 2006 | 43.99 | 44.73 | 43.83 | 44.52 | 1,491,103 | +0.62(+1.41%) |
Jun 05, 2006 | 44.76 | 45.09 | 43.83 | 43.90 | 873,396 | -1.02(-2.27%) |
Jun 02, 2006 | 45.26 | 45.63 | 44.42 | 44.92 | 1,563,260 | +0.25(+0.56%) |
Jun 01, 2006 | 43.35 | 44.67 | 43.14 | 44.67 | 1,326,140 | +1.52(+3.52%) |
May 31, 2006 | 42.93 | 43.75 | 42.69 | 43.15 | 1,350,618 | +0.36(+0.84%) |
May 30, 2006 | 43.57 | 43.63 | 42.79 | 42.79 | 778,015 | -0.91(-2.08%) |
May 26, 2006 | 43.85 | 43.85 | 43.33 | 43.70 | 671,689 | +0.02(+0.05%) |
May 25, 2006 | 43.92 | 44.09 | 43.22 | 43.68 | 932,396 | -0.32(-0.73%) |
May 24, 2006 | 43.52 | 44.21 | 42.99 | 44.00 | 1,552,520 | +0.48(+1.10%) |
May 23, 2006 | 44.09 | 44.38 | 43.52 | 43.52 | 997,050 | -0.60(-1.36%) |
May 22, 2006 | 43.84 | 44.75 | 43.66 | 44.12 | 1,514,262 | +0.18(+0.41%) |
May 19, 2006 | 43.13 | 44.54 | 42.95 | 43.94 | 2,749,415 | +1.13(+2.64%) |
May 18, 2006 | 43.25 | 43.52 | 42.68 | 42.81 | 1,185,227 | -0.49(-1.13%) |
May 17, 2006 | 44.04 | 44.33 | 43.27 | 43.30 | 893,950 | -0.96(-2.17%) |
May 16, 2006 | 43.83 | 44.33 | 43.63 | 44.26 | 925,504 | +0.11(+0.25%) |
May 15, 2006 | 44.10 | 44.26 | 43.82 | 44.15 | 1,102,349 | -0.01(-0.02%) |
May 12, 2006 | 44.51 | 45.11 | 44.16 | 44.16 | 1,139,049 | -0.40(-0.90%) |
May 11, 2006 | 44.47 | 44.77 | 44.25 | 44.56 | 1,162,100 | -0.06(-0.13%) |
May 10, 2006 | 44.51 | 44.97 | 44.43 | 44.62 | 1,109,230 | +0.06(+0.13%) |
May 09, 2006 | 44.53 | 44.71 | 44.34 | 44.56 | 941,967 | +0.05(+0.11%) |
May 08, 2006 | 44.45 | 44.65 | 44.14 | 44.51 | 801,865 | -0.16(-0.36%) |
May 05, 2006 | 44.58 | 44.78 | 44.10 | 44.67 | 1,066,066 | +0.38(+0.86%) |
May 04, 2006 | 44.23 | 44.86 | 44.04 | 44.29 | 869,147 | +0.24(+0.54%) |
May 03, 2006 | 44.00 | 44.40 | 43.25 | 44.05 | 1,291,505 | -0.08(-0.18%) |
May 02, 2006 | 44.26 | 44.92 | 44.10 | 44.13 | 1,219,424 | -0.19(-0.43%) |