Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.56 | 44.78 | 44.28 | 44.67 | 33,424 | -0.43(-0.95%) |
Jul 28, 2006 | 45.09 | 45.36 | 44.66 | 45.10 | 26,844 | -0.01(-0.02%) |
Jul 27, 2006 | 46.06 | 46.06 | 44.99 | 45.11 | 24,288 | -0.83(-1.81%) |
Jul 26, 2006 | 46.54 | 46.64 | 45.63 | 45.94 | 23,880 | -0.81(-1.73%) |
Jul 25, 2006 | 46.37 | 47.01 | 46.10 | 46.75 | 17,758 | +0.07(+0.15%) |
Jul 24, 2006 | 44.31 | 46.68 | 44.57 | 46.68 | 25,977 | +2.37(+5.35%) |
Jul 21, 2006 | 45.68 | 45.68 | 43.86 | 44.31 | 48,561 | -1.44(-3.14%) |
Jul 20, 2006 | 47.14 | 47.15 | 45.65 | 45.75 | 15,299 | -1.67(-3.52%) |
Jul 19, 2006 | 45.51 | 47.42 | 45.47 | 47.42 | 30,267 | +2.02(+4.45%) |
Jul 18, 2006 | 45.08 | 45.47 | 44.67 | 45.40 | 15,915 | +0.34(+0.76%) |
Jul 17, 2006 | 44.71 | 45.07 | 44.58 | 45.06 | 31,334 | +0.26(+0.59%) |
Jul 14, 2006 | 45.24 | 45.24 | 44.58 | 44.79 | 27,444 | +0.21(+0.47%) |
Jul 13, 2006 | 44.66 | 44.91 | 44.47 | 44.58 | 42,915 | -0.34(-0.76%) |
Jul 12, 2006 | 45.65 | 45.86 | 44.66 | 44.92 | 25,832 | -0.49(-1.08%) |
Jul 11, 2006 | 44.08 | 45.46 | 43.53 | 45.41 | 32,427 | +1.10(+2.47%) |
Jul 10, 2006 | 44.35 | 44.64 | 44.12 | 44.32 | 10,050 | -0.16(-0.37%) |
Jul 07, 2006 | 45.42 | 45.60 | 44.48 | 44.48 | 13,377 | -1.17(-2.57%) |
Jul 06, 2006 | 44.71 | 45.76 | 44.56 | 45.65 | 12,586 | +0.77(+1.71%) |
Jul 05, 2006 | 44.35 | 45.16 | 44.34 | 44.88 | 32,438 | +0.10(+0.23%) |
Jul 03, 2006 | 44.34 | 45.30 | 44.34 | 44.78 | 15,997 | +0.05(+0.12%) |
Jun 30, 2006 | 45.33 | 45.33 | 44.60 | 44.73 | 47,524 | -0.63(-1.39%) |
Jun 29, 2006 | 44.83 | 45.36 | 44.48 | 45.36 | 23,283 | +0.88(+1.97%) |
Jun 28, 2006 | 44.04 | 44.78 | 43.92 | 44.48 | 22,683 | +0.44(+1.01%) |
Jun 27, 2006 | 45.13 | 45.28 | 44.03 | 44.04 | 12,727 | -1.21(-2.68%) |
Jun 26, 2006 | 44.85 | 45.26 | 44.43 | 45.25 | 19,682 | +0.76(+1.71%) |
Jun 23, 2006 | 44.69 | 44.75 | 43.90 | 44.49 | 23,447 | -0.57(-1.26%) |
Jun 22, 2006 | 44.72 | 45.86 | 44.47 | 45.06 | 26,676 | -0.04(-0.09%) |
Jun 21, 2006 | 44.19 | 45.48 | 44.19 | 45.09 | 22,295 | +0.72(+1.61%) |
Jun 20, 2006 | 43.78 | 44.52 | 43.78 | 44.38 | 36,948 | +0.60(+1.37%) |
Jun 19, 2006 | 43.97 | 44.33 | 43.78 | 43.78 | 19,904 | -0.18(-0.41%) |
Jun 16, 2006 | 44.08 | 44.69 | 43.86 | 43.96 | 143,143 | -0.33(-0.75%) |
Jun 15, 2006 | 43.45 | 44.35 | 43.35 | 44.29 | 48,205 | +1.00(+2.32%) |
Jun 14, 2006 | 44.33 | 44.46 | 43.07 | 43.29 | 14,632 | -1.04(-2.35%) |
Jun 13, 2006 | 44.32 | 45.59 | 44.29 | 44.33 | 34,835 | -0.39(-0.87%) |
Jun 12, 2006 | 45.02 | 45.02 | 44.27 | 44.72 | 21,237 | -0.34(-0.75%) |
Jun 09, 2006 | 46.37 | 46.37 | 44.94 | 45.06 | 39,676 | -1.10(-2.38%) |
Jun 08, 2006 | 45.67 | 46.77 | 45.36 | 46.16 | 63,473 | -0.23(-0.49%) |
Jun 07, 2006 | 46.89 | 47.22 | 46.30 | 46.39 | 16,465 | -0.26(-0.55%) |
Jun 06, 2006 | 46.37 | 46.83 | 46.21 | 46.64 | 22,127 | +0.10(+0.22%) |
Jun 05, 2006 | 47.08 | 47.50 | 45.94 | 46.54 | 56,394 | -0.96(-2.01%) |
Jun 02, 2006 | 47.22 | 47.81 | 46.77 | 47.50 | 14,064 | -0.24(-0.50%) |
Jun 01, 2006 | 47.31 | 47.74 | 46.75 | 47.74 | 24,992 | +0.40(+0.85%) |
May 31, 2006 | 46.70 | 47.33 | 46.64 | 47.33 | 35,992 | +0.64(+1.36%) |
May 30, 2006 | 46.53 | 46.85 | 46.49 | 46.70 | 104,925 | -0.09(-0.20%) |
May 26, 2006 | 46.98 | 47.01 | 46.64 | 46.79 | 23,631 | +0.09(+0.18%) |
May 25, 2006 | 46.25 | 47.02 | 46.25 | 46.70 | 33,781 | +0.71(+1.54%) |
May 24, 2006 | 45.35 | 46.14 | 45.28 | 46.00 | 37,534 | +0.09(+0.19%) |
May 23, 2006 | 45.75 | 46.19 | 45.43 | 45.91 | 22,418 | +0.35(+0.77%) |
May 22, 2006 | 45.95 | 46.07 | 44.71 | 45.56 | 16,384 | -0.57(-1.23%) |
May 19, 2006 | 45.75 | 46.36 | 45.23 | 46.13 | 23,708 | +0.13(+0.29%) |
May 18, 2006 | 46.30 | 46.36 | 45.61 | 46.00 | 31,901 | -0.30(-0.65%) |
May 17, 2006 | 45.86 | 46.45 | 45.83 | 46.30 | 42,426 | +0.09(+0.19%) |
May 16, 2006 | 45.62 | 46.32 | 45.30 | 46.21 | 18,800 | +0.91(+2.01%) |
May 15, 2006 | 44.84 | 45.56 | 44.68 | 45.30 | 25,905 | +0.30(+0.66%) |
May 12, 2006 | 45.05 | 45.11 | 44.81 | 45.01 | 37,925 | -0.06(-0.14%) |
May 11, 2006 | 45.35 | 45.51 | 45.03 | 45.07 | 22,069 | -0.15(-0.33%) |
May 10, 2006 | 46.26 | 46.59 | 44.71 | 45.22 | 17,295 | -1.20(-2.60%) |
May 09, 2006 | 45.88 | 46.59 | 45.88 | 46.42 | 17,866 | +0.37(+0.79%) |
May 08, 2006 | 45.97 | 46.70 | 45.97 | 46.06 | 31,030 | -0.27(-0.59%) |
May 05, 2006 | 45.97 | 46.64 | 45.86 | 46.33 | 20,392 | +0.58(+1.27%) |
May 04, 2006 | 45.58 | 45.85 | 45.45 | 45.75 | 9,394 | +0.17(+0.38%) |
May 03, 2006 | 44.92 | 45.58 | 44.67 | 45.58 | 11,477 | +0.80(+1.79%) |
May 02, 2006 | 44.56 | 44.78 | 43.85 | 44.78 | 16,693 | +0.11(+0.24%) |