Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.73 | 40.85 | 39.96 | 40.61 | 325,731 | -0.43(-1.05%) |
Jul 28, 2006 | 39.71 | 41.48 | 39.64 | 41.04 | 256,335 | +1.35(+3.40%) |
Jul 27, 2006 | 40.34 | 40.51 | 39.51 | 39.69 | 213,839 | -0.55(-1.37%) |
Jul 26, 2006 | 40.52 | 40.77 | 39.23 | 40.24 | 422,800 | -0.25(-0.61%) |
Jul 25, 2006 | 39.88 | 41.08 | 39.15 | 40.49 | 562,818 | -0.18(-0.44%) |
Jul 24, 2006 | 41.46 | 41.92 | 39.96 | 40.67 | 609,542 | -0.79(-1.90%) |
Jul 21, 2006 | 42.32 | 42.41 | 41.40 | 41.46 | 398,528 | -1.03(-2.42%) |
Jul 20, 2006 | 43.62 | 43.75 | 42.47 | 42.48 | 166,941 | -1.03(-2.36%) |
Jul 19, 2006 | 42.39 | 43.73 | 42.37 | 43.51 | 212,553 | +1.12(+2.64%) |
Jul 18, 2006 | 41.34 | 42.57 | 41.12 | 42.39 | 214,718 | +1.17(+2.84%) |
Jul 17, 2006 | 41.73 | 42.00 | 41.22 | 41.22 | 181,320 | -0.61(-1.46%) |
Jul 14, 2006 | 42.26 | 42.48 | 41.71 | 41.83 | 155,093 | -0.46(-1.08%) |
Jul 13, 2006 | 42.92 | 42.92 | 42.26 | 42.29 | 357,695 | -0.73(-1.70%) |
Jul 12, 2006 | 43.10 | 43.41 | 42.78 | 43.02 | 323,326 | -0.25(-0.59%) |
Jul 11, 2006 | 42.26 | 43.27 | 42.09 | 43.27 | 223,427 | +0.85(+2.00%) |
Jul 10, 2006 | 42.31 | 42.48 | 42.01 | 42.42 | 215,691 | +0.14(+0.32%) |
Jul 07, 2006 | 42.73 | 43.23 | 42.23 | 42.29 | 92,948 | -0.67(-1.56%) |
Jul 06, 2006 | 42.66 | 43.00 | 42.52 | 42.96 | 132,995 | +0.16(+0.38%) |
Jul 05, 2006 | 43.53 | 43.74 | 42.65 | 42.80 | 128,669 | -1.24(-2.81%) |
Jul 03, 2006 | 43.09 | 44.04 | 43.05 | 44.04 | 68,517 | +0.89(+2.06%) |
Jun 30, 2006 | 43.26 | 43.44 | 43.04 | 43.15 | 473,234 | -0.12(-0.27%) |
Jun 29, 2006 | 43.04 | 43.32 | 42.64 | 43.26 | 249,854 | +0.40(+0.93%) |
Jun 28, 2006 | 42.87 | 43.22 | 42.59 | 42.87 | 105,700 | -0.03(-0.06%) |
Jun 27, 2006 | 43.34 | 43.51 | 42.79 | 42.89 | 194,084 | -0.38(-0.88%) |
Jun 26, 2006 | 42.70 | 43.60 | 42.64 | 43.27 | 268,947 | +0.66(+1.55%) |
Jun 23, 2006 | 42.26 | 42.72 | 42.07 | 42.61 | 320,732 | +0.18(+0.42%) |
Jun 22, 2006 | 42.58 | 42.62 | 42.01 | 42.43 | 266,165 | -0.39(-0.91%) |
Jun 21, 2006 | 42.39 | 42.97 | 42.37 | 42.82 | 203,907 | +0.40(+0.94%) |
Jun 20, 2006 | 42.11 | 42.89 | 42.11 | 42.42 | 102,426 | +0.33(+0.79%) |
Jun 19, 2006 | 43.09 | 43.19 | 42.01 | 42.09 | 165,559 | -1.00(-2.32%) |
Jun 16, 2006 | 43.04 | 43.21 | 42.54 | 43.09 | 545,531 | -0.12(-0.27%) |
Jun 15, 2006 | 42.28 | 43.25 | 42.25 | 43.21 | 315,692 | +1.04(+2.45%) |
Jun 14, 2006 | 42.72 | 42.77 | 41.64 | 42.18 | 184,686 | -0.50(-1.17%) |
Jun 13, 2006 | 42.43 | 43.36 | 42.43 | 42.68 | 177,652 | +0.16(+0.38%) |
Jun 12, 2006 | 42.89 | 43.05 | 42.48 | 42.52 | 103,395 | -0.42(-0.99%) |
Jun 09, 2006 | 43.39 | 43.96 | 42.89 | 42.94 | 128,240 | -0.35(-0.80%) |
Jun 08, 2006 | 43.49 | 43.49 | 42.47 | 43.29 | 211,493 | -0.31(-0.72%) |
Jun 07, 2006 | 43.12 | 44.68 | 42.42 | 43.60 | 161,313 | +0.40(+0.92%) |
Jun 06, 2006 | 42.79 | 43.28 | 42.47 | 43.21 | 97,165 | +0.37(+0.87%) |
Jun 05, 2006 | 44.16 | 44.57 | 42.74 | 42.83 | 177,388 | -1.57(-3.54%) |
Jun 02, 2006 | 44.60 | 44.72 | 44.01 | 44.40 | 92,011 | +0.08(+0.17%) |
Jun 01, 2006 | 43.70 | 44.33 | 42.88 | 44.33 | 158,237 | +0.77(+1.77%) |
May 31, 2006 | 42.59 | 43.62 | 42.59 | 43.55 | 146,453 | +0.88(+2.07%) |
May 30, 2006 | 43.38 | 43.49 | 42.66 | 42.67 | 97,644 | -0.91(-2.08%) |
May 26, 2006 | 43.71 | 44.02 | 43.32 | 43.58 | 149,879 | -0.08(-0.19%) |
May 25, 2006 | 43.31 | 44.09 | 43.28 | 43.66 | 313,666 | +0.38(+0.88%) |
May 24, 2006 | 43.17 | 43.49 | 42.51 | 43.28 | 234,417 | +0.03(+0.06%) |
May 23, 2006 | 43.66 | 43.93 | 43.26 | 43.26 | 147,218 | -0.34(-0.78%) |
May 22, 2006 | 42.93 | 44.17 | 42.67 | 43.60 | 241,168 | +0.39(+0.90%) |
May 19, 2006 | 42.50 | 43.57 | 42.42 | 43.21 | 206,589 | +0.70(+1.64%) |
May 18, 2006 | 42.45 | 42.76 | 42.16 | 42.51 | 123,059 | +0.08(+0.20%) |
May 17, 2006 | 42.33 | 42.94 | 42.17 | 42.42 | 153,243 | -0.17(-0.40%) |
May 16, 2006 | 43.10 | 43.10 | 42.24 | 42.59 | 353,563 | -0.28(-0.65%) |
May 15, 2006 | 43.06 | 43.61 | 42.59 | 42.87 | 178,986 | -0.41(-0.94%) |
May 12, 2006 | 43.21 | 43.57 | 43.21 | 43.28 | 169,619 | -0.14(-0.33%) |
May 11, 2006 | 43.68 | 43.71 | 43.23 | 43.43 | 139,598 | -0.38(-0.87%) |
May 10, 2006 | 43.60 | 43.87 | 43.28 | 43.81 | 110,268 | +0.25(+0.58%) |
May 09, 2006 | 43.43 | 43.71 | 43.41 | 43.55 | 63,353 | -0.02(-0.04%) |
May 08, 2006 | 44.12 | 44.12 | 43.49 | 43.57 | 125,018 | -0.52(-1.17%) |
May 05, 2006 | 44.22 | 44.43 | 43.83 | 44.09 | 135,413 | +0.09(+0.21%) |
May 04, 2006 | 43.41 | 44.08 | 43.35 | 43.99 | 121,164 | +0.68(+1.57%) |
May 03, 2006 | 44.02 | 44.14 | 42.96 | 43.32 | 249,949 | -0.76(-1.73%) |
May 02, 2006 | 43.15 | 44.22 | 43.15 | 44.08 | 414,025 | +0.87(+2.02%) |