Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.62 | 43.72 | 43.09 | 43.39 | 1,346,892 | -0.23(-0.52%) |
Jul 28, 2006 | 43.26 | 43.70 | 43.08 | 43.62 | 1,472,666 | +0.77(+1.80%) |
Jul 27, 2006 | 43.19 | 43.50 | 42.80 | 42.85 | 969,087 | -0.16(-0.37%) |
Jul 26, 2006 | 42.94 | 43.45 | 42.69 | 43.01 | 1,503,025 | +0.07(+0.16%) |
Jul 25, 2006 | 42.98 | 43.10 | 42.54 | 42.93 | 1,457,727 | +0.06(+0.15%) |
Jul 24, 2006 | 42.18 | 42.87 | 42.28 | 42.87 | 1,393,154 | +0.70(+1.66%) |
Jul 21, 2006 | 42.83 | 42.86 | 41.98 | 42.17 | 2,000,098 | -0.45(-1.06%) |
Jul 20, 2006 | 43.00 | 43.15 | 42.60 | 42.62 | 1,600,368 | -0.33(-0.77%) |
Jul 19, 2006 | 41.74 | 42.96 | 41.80 | 42.96 | 1,613,379 | +1.22(+2.91%) |
Jul 18, 2006 | 41.32 | 41.74 | 41.26 | 41.74 | 1,336,049 | +0.47(+1.15%) |
Jul 17, 2006 | 41.25 | 41.41 | 41.15 | 41.27 | 1,495,556 | +0.10(+0.24%) |
Jul 14, 2006 | 41.41 | 41.47 | 41.08 | 41.17 | 2,896,179 | -0.25(-0.60%) |
Jul 13, 2006 | 41.74 | 41.97 | 41.33 | 41.42 | 2,459,825 | -0.32(-0.77%) |
Jul 12, 2006 | 41.50 | 41.74 | 41.44 | 41.74 | 1,670,724 | +0.38(+0.92%) |
Jul 11, 2006 | 41.37 | 41.50 | 41.17 | 41.35 | 1,212,444 | -0.00(-0.01%) |
Jul 10, 2006 | 40.82 | 41.36 | 40.82 | 41.36 | 929,813 | +0.54(+1.32%) |
Jul 07, 2006 | 40.88 | 41.35 | 40.71 | 40.82 | 1,114,860 | -0.08(-0.20%) |
Jul 06, 2006 | 41.00 | 41.11 | 40.71 | 40.90 | 1,340,386 | -0.10(-0.25%) |
Jul 05, 2006 | 40.98 | 41.18 | 40.64 | 41.00 | 1,317,496 | -0.08(-0.19%) |
Jul 03, 2006 | 40.81 | 41.13 | 40.66 | 41.08 | 762,596 | +0.60(+1.48%) |
Jun 30, 2006 | 40.34 | 40.72 | 40.13 | 40.49 | 1,897,455 | +0.15(+0.36%) |
Jun 29, 2006 | 39.84 | 40.37 | 39.74 | 40.34 | 2,119,126 | +0.67(+1.68%) |
Jun 28, 2006 | 39.53 | 39.79 | 39.49 | 39.67 | 985,954 | +0.18(+0.46%) |
Jun 27, 2006 | 39.45 | 39.68 | 39.31 | 39.49 | 1,240,393 | +0.04(+0.11%) |
Jun 26, 2006 | 39.14 | 39.54 | 39.02 | 39.45 | 1,073,899 | +0.44(+1.12%) |
Jun 23, 2006 | 39.30 | 39.30 | 38.82 | 39.01 | 1,330,507 | -0.28(-0.71%) |
Jun 22, 2006 | 39.59 | 39.67 | 39.24 | 39.29 | 1,422,308 | -0.29(-0.74%) |
Jun 21, 2006 | 39.25 | 39.75 | 39.17 | 39.59 | 1,447,367 | +0.33(+0.85%) |
Jun 20, 2006 | 39.76 | 39.86 | 39.10 | 39.25 | 2,087,321 | -0.58(-1.45%) |
Jun 19, 2006 | 39.59 | 39.92 | 39.47 | 39.83 | 2,678,123 | +0.46(+1.16%) |
Jun 16, 2006 | 39.28 | 39.53 | 39.19 | 39.37 | 1,881,794 | +0.09(+0.23%) |
Jun 15, 2006 | 38.81 | 39.31 | 38.78 | 39.28 | 1,741,322 | +0.49(+1.27%) |
Jun 14, 2006 | 38.78 | 39.07 | 38.45 | 38.79 | 1,917,936 | -0.13(-0.34%) |
Jun 13, 2006 | 39.24 | 39.49 | 38.78 | 38.92 | 2,354,049 | -0.32(-0.81%) |
Jun 12, 2006 | 39.34 | 39.40 | 39.03 | 39.24 | 2,097,682 | -0.04(-0.11%) |
Jun 09, 2006 | 39.01 | 39.40 | 38.90 | 39.28 | 1,680,844 | +0.41(+1.07%) |
Jun 08, 2006 | 38.81 | 39.04 | 38.29 | 38.87 | 2,219,601 | -0.08(-0.20%) |
Jun 07, 2006 | 38.59 | 39.21 | 38.43 | 38.95 | 1,422,067 | +0.36(+0.93%) |
Jun 06, 2006 | 38.81 | 39.01 | 38.37 | 38.59 | 1,760,356 | -0.19(-0.49%) |
Jun 05, 2006 | 38.67 | 39.71 | 38.59 | 38.78 | 2,542,951 | +0.01(+0.02%) |
Jun 02, 2006 | 38.14 | 38.90 | 38.07 | 38.77 | 2,305,137 | +0.87(+2.30%) |
Jun 01, 2006 | 37.44 | 37.90 | 37.38 | 37.90 | 2,371,879 | +0.59(+1.59%) |
May 31, 2006 | 38.07 | 38.29 | 36.56 | 37.31 | 5,386,605 | -0.53(-1.40%) |
May 30, 2006 | 37.95 | 38.21 | 37.78 | 37.84 | 1,553,142 | -0.15(-0.40%) |
May 26, 2006 | 37.89 | 38.07 | 37.66 | 37.99 | 891,743 | +0.23(+0.60%) |
May 25, 2006 | 37.10 | 37.90 | 37.08 | 37.76 | 1,457,727 | +0.89(+2.42%) |
May 24, 2006 | 36.73 | 37.39 | 36.55 | 36.87 | 1,816,256 | -0.12(-0.31%) |
May 23, 2006 | 37.44 | 37.66 | 36.91 | 36.99 | 1,636,028 | -0.10(-0.28%) |
May 22, 2006 | 37.10 | 37.21 | 36.62 | 37.09 | 2,717,638 | -0.25(-0.67%) |
May 19, 2006 | 37.49 | 37.88 | 37.11 | 37.34 | 2,132,378 | -0.11(-0.30%) |
May 18, 2006 | 38.20 | 38.47 | 37.37 | 37.45 | 1,485,918 | -0.59(-1.55%) |
May 17, 2006 | 38.27 | 38.64 | 38.00 | 38.04 | 1,885,408 | -0.75(-1.94%) |
May 16, 2006 | 39.28 | 39.37 | 38.77 | 38.79 | 1,111,728 | -0.44(-1.13%) |
May 15, 2006 | 38.39 | 39.30 | 38.12 | 39.24 | 1,826,135 | +0.79(+2.05%) |
May 12, 2006 | 38.93 | 38.93 | 38.26 | 38.45 | 2,358,145 | -0.59(-1.50%) |
May 11, 2006 | 39.26 | 39.55 | 38.89 | 39.03 | 2,579,334 | -0.24(-0.62%) |
May 10, 2006 | 38.97 | 39.47 | 38.95 | 39.28 | 1,536,999 | +0.31(+0.80%) |
May 09, 2006 | 39.09 | 39.17 | 38.66 | 38.97 | 1,401,828 | -0.12(-0.31%) |
May 08, 2006 | 38.93 | 39.27 | 38.83 | 39.09 | 1,295,570 | +0.16(+0.41%) |
May 05, 2006 | 38.71 | 39.34 | 38.69 | 38.93 | 1,011,735 | +0.44(+1.15%) |
May 04, 2006 | 38.22 | 38.95 | 38.20 | 38.49 | 1,796,739 | +0.44(+1.17%) |
May 03, 2006 | 38.05 | 38.32 | 37.85 | 38.04 | 1,548,805 | -0.28(-0.74%) |
May 02, 2006 | 38.64 | 38.64 | 37.93 | 38.32 | 3,577,336 | -0.69(-1.77%) |