Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 42.81 | 42.94 | 42.53 | 42.70 | 457,598 | -0.21(-0.49%) |
Jul 28, 2006 | 42.31 | 43.08 | 42.28 | 42.92 | 517,870 | +0.79(+1.87%) |
Jul 27, 2006 | 42.10 | 42.35 | 41.88 | 42.13 | 746,601 | +0.11(+0.26%) |
Jul 26, 2006 | 41.63 | 42.26 | 41.36 | 42.02 | 934,692 | +0.28(+0.66%) |
Jul 25, 2006 | 41.92 | 42.25 | 41.07 | 41.74 | 598,324 | -0.36(-0.85%) |
Jul 24, 2006 | 41.85 | 42.47 | 41.52 | 42.10 | 470,366 | +0.25(+0.59%) |
Jul 21, 2006 | 42.21 | 42.65 | 41.74 | 41.85 | 875,519 | -0.36(-0.85%) |
Jul 20, 2006 | 42.47 | 42.66 | 42.09 | 42.21 | 537,228 | -0.33(-0.77%) |
Jul 19, 2006 | 41.77 | 42.94 | 41.95 | 42.54 | 658,596 | +0.76(+1.83%) |
Jul 18, 2006 | 41.66 | 41.88 | 41.46 | 41.77 | 477,094 | +0.07(+0.17%) |
Jul 17, 2006 | 41.77 | 41.94 | 41.65 | 41.70 | 360,532 | -0.07(-0.16%) |
Jul 14, 2006 | 41.84 | 42.00 | 41.46 | 41.76 | 573,199 | -0.03(-0.07%) |
Jul 13, 2006 | 42.45 | 42.56 | 41.61 | 41.79 | 712,140 | -0.44(-1.05%) |
Jul 12, 2006 | 42.25 | 42.47 | 41.84 | 42.24 | 858,495 | +0.16(+0.38%) |
Jul 11, 2006 | 41.73 | 42.15 | 41.39 | 42.08 | 615,485 | +0.35(+0.84%) |
Jul 10, 2006 | 41.77 | 42.09 | 41.52 | 41.73 | 450,459 | +0.25(+0.60%) |
Jul 07, 2006 | 41.74 | 41.84 | 41.37 | 41.48 | 1,039,447 | -0.66(-1.57%) |
Jul 06, 2006 | 41.90 | 42.33 | 41.82 | 42.14 | 399,111 | +0.42(+1.01%) |
Jul 05, 2006 | 42.28 | 42.37 | 41.63 | 41.72 | 842,294 | -0.74(-1.75%) |
Jul 03, 2006 | 42.39 | 42.50 | 42.09 | 42.46 | 296,690 | +0.17(+0.41%) |
Jun 30, 2006 | 42.65 | 42.82 | 42.21 | 42.29 | 768,018 | -0.25(-0.58%) |
Jun 29, 2006 | 41.74 | 42.54 | 41.52 | 42.54 | 405,839 | +0.98(+2.35%) |
Jun 28, 2006 | 41.89 | 41.92 | 41.27 | 41.56 | 413,802 | -0.31(-0.73%) |
Jun 27, 2006 | 42.32 | 42.52 | 41.79 | 41.87 | 676,169 | -0.47(-1.10%) |
Jun 26, 2006 | 41.59 | 42.33 | 41.50 | 42.33 | 721,201 | +0.66(+1.59%) |
Jun 23, 2006 | 41.52 | 42.13 | 41.19 | 41.67 | 481,624 | -0.07(-0.17%) |
Jun 22, 2006 | 41.88 | 41.98 | 41.58 | 41.74 | 326,208 | -0.20(-0.47%) |
Jun 21, 2006 | 41.63 | 42.17 | 41.47 | 41.94 | 425,334 | +0.47(+1.12%) |
Jun 20, 2006 | 41.59 | 41.70 | 41.39 | 41.47 | 583,084 | -0.04(-0.11%) |
Jun 19, 2006 | 42.46 | 42.61 | 41.19 | 41.52 | 834,468 | -0.92(-2.16%) |
Jun 16, 2006 | 42.54 | 42.78 | 41.71 | 42.43 | 1,047,685 | -0.35(-0.82%) |
Jun 15, 2006 | 40.78 | 42.91 | 40.77 | 42.78 | 1,984,437 | +2.07(+5.08%) |
Jun 14, 2006 | 40.24 | 40.72 | 40.21 | 40.72 | 1,029,150 | +0.36(+0.88%) |
Jun 13, 2006 | 40.13 | 40.42 | 40.02 | 40.36 | 1,032,583 | +0.23(+0.58%) |
Jun 12, 2006 | 40.66 | 40.66 | 40.02 | 40.13 | 593,519 | -0.40(-0.99%) |
Jun 09, 2006 | 40.98 | 41.01 | 40.47 | 40.53 | 520,616 | -0.43(-1.05%) |
Jun 08, 2006 | 41.08 | 41.17 | 40.13 | 40.96 | 1,189,783 | -0.12(-0.30%) |
Jun 07, 2006 | 41.41 | 41.56 | 41.07 | 41.08 | 727,105 | -0.43(-1.04%) |
Jun 06, 2006 | 41.88 | 42.11 | 41.31 | 41.51 | 590,910 | -0.27(-0.65%) |
Jun 05, 2006 | 42.11 | 42.18 | 41.72 | 41.78 | 756,074 | -0.65(-1.53%) |
Jun 02, 2006 | 42.88 | 43.18 | 41.81 | 42.43 | 1,414,258 | -0.63(-1.47%) |
Jun 01, 2006 | 43.21 | 43.45 | 42.81 | 43.06 | 761,428 | -0.20(-0.45%) |
May 31, 2006 | 42.97 | 43.34 | 42.62 | 43.26 | 1,525,328 | +0.37(+0.87%) |
May 30, 2006 | 43.15 | 43.44 | 42.67 | 42.89 | 809,756 | -0.45(-1.04%) |
May 26, 2006 | 43.30 | 43.53 | 43.24 | 43.34 | 307,537 | +0.10(+0.24%) |
May 25, 2006 | 42.87 | 43.35 | 42.78 | 43.24 | 425,883 | +0.52(+1.23%) |
May 24, 2006 | 42.86 | 42.92 | 42.25 | 42.71 | 1,185,939 | -0.26(-0.61%) |
May 23, 2006 | 43.27 | 43.51 | 42.88 | 42.97 | 645,278 | -0.19(-0.44%) |
May 22, 2006 | 42.98 | 43.55 | 42.98 | 43.16 | 558,646 | -0.04(-0.08%) |
May 19, 2006 | 43.19 | 43.51 | 43.01 | 43.20 | 499,747 | +0.12(+0.27%) |
May 18, 2006 | 42.61 | 43.41 | 42.58 | 43.08 | 940,321 | +0.01(+0.03%) |
May 17, 2006 | 43.46 | 43.62 | 42.91 | 43.07 | 530,775 | -0.74(-1.68%) |
May 16, 2006 | 44.02 | 44.13 | 43.65 | 43.80 | 438,652 | -0.27(-0.61%) |
May 15, 2006 | 44.45 | 44.63 | 43.94 | 44.07 | 970,663 | -0.46(-1.03%) |
May 12, 2006 | 45.08 | 45.19 | 44.41 | 44.53 | 459,246 | -0.81(-1.78%) |
May 11, 2006 | 45.60 | 45.76 | 45.16 | 45.34 | 423,138 | -0.36(-0.78%) |
May 10, 2006 | 45.96 | 46.02 | 45.35 | 45.70 | 261,681 | -0.41(-0.88%) |
May 09, 2006 | 46.16 | 46.18 | 45.97 | 46.11 | 295,592 | -0.05(-0.11%) |
May 08, 2006 | 46.27 | 46.37 | 46.05 | 46.16 | 829,938 | -0.07(-0.14%) |
May 05, 2006 | 46.47 | 46.47 | 46.08 | 46.22 | 602,168 | +0.07(+0.14%) |
May 04, 2006 | 45.92 | 46.57 | 45.92 | 46.16 | 684,407 | +0.23(+0.51%) |
May 03, 2006 | 45.71 | 45.97 | 45.69 | 45.92 | 691,683 | -0.02(-0.05%) |
May 02, 2006 | 45.72 | 46.02 | 45.52 | 45.95 | 763,350 | +0.20(+0.43%) |