Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.84 | 46.01 | 45.61 | 45.98 | 2,181,541 | -0.04(-0.09%) |
Jul 28, 2006 | 45.63 | 46.23 | 45.63 | 46.02 | 1,822,683 | +0.70(+1.55%) |
Jul 27, 2006 | 45.86 | 45.91 | 45.31 | 45.31 | 1,748,790 | -0.27(-0.59%) |
Jul 26, 2006 | 45.81 | 45.99 | 45.55 | 45.58 | 3,380,927 | -0.50(-1.09%) |
Jul 25, 2006 | 46.03 | 46.36 | 45.81 | 46.09 | 3,149,328 | +0.06(+0.13%) |
Jul 24, 2006 | 45.46 | 46.12 | 45.57 | 46.03 | 2,834,258 | +0.58(+1.27%) |
Jul 21, 2006 | 45.25 | 45.62 | 44.78 | 45.45 | 2,541,083 | +0.20(+0.44%) |
Jul 20, 2006 | 44.95 | 45.68 | 44.91 | 45.25 | 1,899,654 | +0.02(+0.05%) |
Jul 19, 2006 | 44.77 | 45.67 | 44.77 | 45.23 | 4,051,604 | +0.46(+1.03%) |
Jul 18, 2006 | 44.90 | 45.10 | 44.35 | 44.77 | 2,491,992 | -0.27(-0.61%) |
Jul 17, 2006 | 44.70 | 45.10 | 44.61 | 45.04 | 1,413,366 | +0.32(+0.71%) |
Jul 14, 2006 | 44.84 | 44.85 | 44.36 | 44.72 | 3,108,106 | -0.21(-0.47%) |
Jul 13, 2006 | 45.46 | 45.68 | 44.93 | 44.93 | 3,397,689 | -0.82(-1.79%) |
Jul 12, 2006 | 46.23 | 46.23 | 45.72 | 45.75 | 2,455,388 | -0.47(-1.01%) |
Jul 11, 2006 | 45.86 | 46.28 | 45.55 | 46.22 | 1,804,039 | +0.36(+0.78%) |
Jul 10, 2006 | 45.49 | 46.04 | 45.49 | 45.86 | 2,100,293 | +0.52(+1.15%) |
Jul 07, 2006 | 45.67 | 45.68 | 45.34 | 45.34 | 1,599,637 | -0.32(-0.70%) |
Jul 06, 2006 | 45.54 | 45.89 | 45.54 | 45.67 | 2,112,609 | +0.06(+0.14%) |
Jul 05, 2006 | 45.89 | 45.98 | 45.16 | 45.60 | 2,290,669 | -0.62(-1.34%) |
Jul 03, 2006 | 45.47 | 46.23 | 45.26 | 46.22 | 1,152,005 | +0.80(+1.75%) |
Jun 30, 2006 | 45.60 | 45.66 | 45.42 | 45.43 | 2,465,651 | -0.13(-0.28%) |
Jun 29, 2006 | 44.86 | 45.55 | 44.73 | 45.55 | 2,626,607 | +0.99(+2.23%) |
Jun 28, 2006 | 44.30 | 44.64 | 44.14 | 44.56 | 2,579,569 | +0.26(+0.59%) |
Jun 27, 2006 | 44.43 | 44.90 | 44.30 | 44.30 | 2,065,399 | -0.60(-1.34%) |
Jun 26, 2006 | 44.01 | 45.01 | 44.00 | 44.90 | 2,584,187 | +0.83(+1.88%) |
Jun 23, 2006 | 44.00 | 44.54 | 43.95 | 44.07 | 1,878,615 | -0.13(-0.29%) |
Jun 22, 2006 | 44.61 | 44.61 | 43.95 | 44.20 | 2,337,707 | -0.44(-0.98%) |
Jun 21, 2006 | 44.20 | 44.83 | 44.07 | 44.64 | 2,651,580 | +0.36(+0.81%) |
Jun 20, 2006 | 44.02 | 44.51 | 43.96 | 44.28 | 2,564,174 | +0.34(+0.79%) |
Jun 19, 2006 | 44.42 | 44.66 | 43.79 | 43.94 | 2,544,846 | -0.27(-0.62%) |
Jun 16, 2006 | 44.23 | 44.57 | 44.00 | 44.21 | 2,459,322 | -0.35(-0.79%) |
Jun 15, 2006 | 43.53 | 44.67 | 43.38 | 44.56 | 2,671,934 | +1.03(+2.38%) |
Jun 14, 2006 | 43.73 | 44.03 | 43.03 | 43.53 | 4,456,987 | -0.26(-0.60%) |
Jun 13, 2006 | 44.46 | 44.62 | 43.79 | 43.79 | 3,888,938 | -0.65(-1.46%) |
Jun 12, 2006 | 45.03 | 45.12 | 44.44 | 44.44 | 3,081,251 | -0.60(-1.32%) |
Jun 09, 2006 | 45.13 | 45.48 | 44.96 | 45.03 | 1,982,783 | -0.24(-0.53%) |
Jun 08, 2006 | 44.96 | 45.40 | 44.62 | 45.27 | 4,094,366 | +0.39(+0.86%) |
Jun 07, 2006 | 45.24 | 45.38 | 44.84 | 44.89 | 2,351,391 | -0.13(-0.30%) |
Jun 06, 2006 | 45.03 | 45.22 | 44.46 | 45.02 | 2,928,335 | +0.29(+0.64%) |
Jun 05, 2006 | 45.44 | 45.44 | 44.74 | 44.74 | 2,335,313 | -0.71(-1.56%) |
Jun 02, 2006 | 45.15 | 45.44 | 45.12 | 45.44 | 2,407,666 | +0.22(+0.49%) |
Jun 01, 2006 | 44.52 | 45.24 | 44.49 | 45.22 | 2,430,928 | +0.70(+1.58%) |
May 31, 2006 | 43.76 | 44.52 | 43.76 | 44.52 | 4,421,238 | +0.65(+1.49%) |
May 30, 2006 | 43.86 | 44.06 | 43.74 | 43.87 | 3,208,339 | -0.44(-0.99%) |
May 26, 2006 | 44.37 | 44.54 | 44.09 | 44.30 | 2,473,519 | -0.12(-0.28%) |
May 25, 2006 | 44.46 | 44.90 | 44.30 | 44.43 | 2,085,754 | +0.14(+0.32%) |
May 24, 2006 | 44.34 | 44.73 | 43.94 | 44.29 | 3,345,349 | +0.09(+0.20%) |
May 23, 2006 | 44.55 | 44.72 | 44.16 | 44.20 | 2,602,489 | +0.04(+0.08%) |
May 22, 2006 | 44.86 | 44.86 | 43.97 | 44.16 | 3,311,652 | -0.70(-1.55%) |
May 19, 2006 | 44.28 | 44.91 | 44.15 | 44.86 | 2,810,996 | +0.72(+1.63%) |
May 18, 2006 | 44.02 | 44.88 | 44.02 | 44.14 | 2,402,534 | -0.34(-0.76%) |
May 17, 2006 | 45.15 | 45.51 | 44.40 | 44.48 | 4,303,044 | -1.19(-2.61%) |
May 16, 2006 | 45.02 | 46.19 | 45.02 | 45.67 | 1,590,571 | -0.25(-0.53%) |
May 15, 2006 | 44.97 | 45.95 | 44.97 | 45.92 | 3,071,844 | +0.99(+2.21%) |
May 12, 2006 | 45.47 | 45.72 | 44.87 | 44.92 | 2,486,861 | -0.50(-1.09%) |
May 11, 2006 | 46.48 | 46.48 | 45.33 | 45.42 | 2,080,280 | -0.62(-1.35%) |
May 10, 2006 | 44.87 | 46.12 | 44.87 | 46.04 | 2,743,432 | +0.94(+2.07%) |
May 09, 2006 | 45.24 | 45.35 | 45.08 | 45.10 | 1,580,308 | -0.13(-0.28%) |
May 08, 2006 | 45.60 | 45.70 | 45.18 | 45.23 | 2,769,089 | -0.57(-1.24%) |
May 05, 2006 | 45.31 | 45.95 | 45.09 | 45.80 | 2,818,693 | +0.79(+1.75%) |
May 04, 2006 | 45.32 | 45.86 | 44.98 | 45.01 | 4,079,485 | -0.93(-2.02%) |
May 03, 2006 | 45.75 | 46.10 | 45.28 | 45.94 | 3,365,361 | -0.12(-0.27%) |
May 02, 2006 | 45.54 | 46.11 | 45.47 | 46.06 | 3,006,845 | +0.66(+1.45%) |