Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.44 | 43.55 | 43.44 | 43.44 | 0 | -0.11(-0.25%) |
Jul 28, 2006 | 43.55 | 43.55 | 42.76 | 43.55 | 0 | +0.79(+1.85%) |
Jul 27, 2006 | 42.76 | 42.76 | 42.42 | 42.76 | 0 | +0.34(+0.80%) |
Jul 26, 2006 | 42.42 | 42.50 | 42.42 | 42.42 | 0 | -0.08(-0.19%) |
Jul 25, 2006 | 42.50 | 42.50 | 42.28 | 42.50 | 0 | +0.22(+0.52%) |
Jul 24, 2006 | 42.28 | 42.28 | 41.57 | 42.28 | 0 | +0.71(+1.71%) |
Jul 21, 2006 | 41.57 | 41.59 | 41.57 | 41.57 | 0 | -0.02(-0.05%) |
Jul 20, 2006 | 41.91 | 41.91 | 41.59 | 41.59 | 0 | -0.10(-0.24%) |
Jul 19, 2006 | 41.69 | 41.69 | 40.59 | 41.69 | 0 | +1.10(+2.71%) |
Jul 18, 2006 | 40.59 | 40.83 | 40.59 | 40.59 | 0 | -0.24(-0.59%) |
Jul 17, 2006 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | -0.54(-1.31%) |
Jul 14, 2006 | 41.37 | 41.87 | 41.37 | 41.37 | 0 | -0.50(-1.19%) |
Jul 13, 2006 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | -0.65(-1.53%) |
Jul 12, 2006 | 42.52 | 43.02 | 42.52 | 42.52 | 0 | -0.50(-1.16%) |
Jul 11, 2006 | 43.07 | 43.02 | 43.02 | 43.02 | 0 | -0.05(-0.12%) |
Jul 10, 2006 | 43.07 | 43.07 | 42.84 | 43.07 | 0 | +0.23(+0.54%) |
Jul 07, 2006 | 42.84 | 42.88 | 42.84 | 42.84 | 0 | -0.04(-0.09%) |
Jul 06, 2006 | 42.88 | 42.88 | 42.69 | 42.88 | 0 | +0.19(+0.45%) |
Jul 05, 2006 | 42.69 | 42.69 | 42.69 | 42.69 | 0 | -0.68(-1.57%) |
Jul 03, 2006 | 43.37 | 43.37 | 43.37 | 43.37 | 0 | +0.41(+0.95%) |
Jun 30, 2006 | 42.96 | 42.96 | 42.26 | 42.96 | 0 | +2.02(+4.93%) |
Jun 29, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 40.94 | 40.94 | 40.94 | 40.94 | 0 | -0.16(-0.39%) |
Jun 23, 2006 | 41.10 | 41.16 | 41.10 | 41.10 | 0 | -0.06(-0.15%) |
Jun 22, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.05(+0.12%) |
Jun 21, 2006 | 41.11 | 41.11 | 40.75 | 41.11 | 0 | +0.36(+0.88%) |
Jun 20, 2006 | 40.75 | 40.75 | 40.61 | 40.75 | 0 | +0.14(+0.34%) |
Jun 19, 2006 | 40.84 | 40.84 | 40.61 | 40.61 | 0 | -0.38(-0.93%) |
Jun 16, 2006 | 40.97 | 40.99 | 40.97 | 40.99 | 0 | +0.15(+0.37%) |
Jun 15, 2006 | 40.84 | 40.84 | 39.86 | 40.84 | 0 | +0.98(+2.46%) |
Jun 14, 2006 | 39.76 | 39.86 | 39.76 | 39.86 | 0 | +0.65(+1.66%) |
Jun 13, 2006 | 39.21 | 40.39 | 39.21 | 39.21 | 0 | -1.18(-2.92%) |
Jun 12, 2006 | 40.39 | 40.39 | 40.39 | 40.39 | 0 | -0.52(-1.27%) |
Jun 09, 2006 | 40.91 | 40.91 | 40.91 | 40.91 | 0 | +0.34(+0.84%) |
Jun 08, 2006 | 40.57 | 41.79 | 40.57 | 40.57 | 0 | -1.22(-2.92%) |
Jun 07, 2006 | 41.79 | 42.31 | 41.79 | 41.79 | 0 | -0.52(-1.23%) |
Jun 06, 2006 | 42.31 | 43.04 | 42.31 | 42.31 | 0 | -0.73(-1.70%) |
Jun 05, 2006 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | -0.64(-1.47%) |
Jun 02, 2006 | 43.67 | 43.68 | 43.67 | 43.68 | 0 | +0.53(+1.23%) |
Jun 01, 2006 | 43.15 | 43.15 | 42.88 | 43.15 | 0 | +0.27(+0.63%) |
May 31, 2006 | 42.88 | 42.88 | 42.80 | 42.88 | 0 | +0.08(+0.19%) |
May 30, 2006 | 42.80 | 43.45 | 42.80 | 42.80 | 0 | -0.65(-1.50%) |
May 26, 2006 | 43.39 | 43.45 | 43.39 | 43.45 | 0 | +0.56(+1.31%) |
May 25, 2006 | 42.89 | 42.89 | 42.89 | 42.89 | 0 | +0.37(+0.87%) |
May 24, 2006 | 42.52 | 42.83 | 42.52 | 42.52 | 0 | -0.31(-0.72%) |
May 23, 2006 | 42.83 | 42.83 | 42.83 | 42.83 | 0 | +0.03(+0.07%) |
May 22, 2006 | 42.80 | 42.80 | 42.80 | 42.80 | 0 | -1.03(-2.35%) |
May 19, 2006 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | +0.00(+0.00%) |
May 18, 2006 | 43.83 | 43.83 | 43.83 | 43.83 | 0 | -0.46(-1.04%) |
May 17, 2006 | 44.29 | 44.29 | 44.29 | 44.29 | 0 | -0.85(-1.88%) |
May 16, 2006 | 45.14 | 45.14 | 45.14 | 45.14 | 0 | -0.14(-0.31%) |
May 15, 2006 | 45.28 | 46.01 | 45.28 | 45.28 | 0 | -0.73(-1.59%) |
May 12, 2006 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | -0.75(-1.60%) |
May 11, 2006 | 46.76 | 46.76 | 46.76 | 46.76 | 0 | -0.35(-0.74%) |
May 10, 2006 | 47.11 | 47.11 | 47.11 | 47.11 | 0 | -0.08(-0.17%) |
May 09, 2006 | 47.19 | 47.19 | 47.19 | 47.19 | 0 | +0.21(+0.45%) |
May 08, 2006 | 46.98 | 46.98 | 46.78 | 46.98 | 0 | +0.20(+0.43%) |
May 05, 2006 | 46.78 | 46.78 | 46.78 | 46.78 | 0 | +0.52(+1.12%) |
May 04, 2006 | 46.26 | 46.26 | 46.00 | 46.26 | 0 | +0.26(+0.57%) |
May 03, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | -0.11(-0.24%) |
May 02, 2006 | 46.11 | 46.11 | 45.58 | 46.11 | 0 | +0.53(+1.16%) |