Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.27 | 45.52 | 45.11 | 45.30 | 3,401,751 | -0.21(-0.46%) |
Jul 28, 2006 | 45.20 | 45.56 | 45.11 | 45.51 | 2,896,248 | +0.67(+1.49%) |
Jul 27, 2006 | 45.27 | 45.55 | 44.84 | 44.84 | 2,108,896 | -0.34(-0.75%) |
Jul 26, 2006 | 44.97 | 45.20 | 44.86 | 45.18 | 2,901,139 | +0.19(+0.42%) |
Jul 25, 2006 | 44.66 | 45.01 | 44.53 | 44.99 | 3,663,549 | +0.31(+0.69%) |
Jul 24, 2006 | 44.14 | 44.69 | 43.89 | 44.68 | 2,136,119 | +0.77(+1.75%) |
Jul 21, 2006 | 44.71 | 44.71 | 43.83 | 43.92 | 7,824,940 | -0.83(-1.86%) |
Jul 20, 2006 | 45.40 | 45.40 | 44.71 | 44.75 | 4,129,440 | -0.56(-1.23%) |
Jul 19, 2006 | 44.41 | 45.31 | 44.32 | 45.31 | 8,618,813 | +1.06(+2.38%) |
Jul 18, 2006 | 43.95 | 44.25 | 43.68 | 44.25 | 7,473,974 | +0.52(+1.19%) |
Jul 17, 2006 | 43.74 | 43.94 | 43.59 | 43.73 | 1,883,613 | -0.03(-0.07%) |
Jul 14, 2006 | 44.63 | 44.63 | 43.74 | 43.76 | 3,758,749 | -0.60(-1.34%) |
Jul 13, 2006 | 45.09 | 45.09 | 44.35 | 44.36 | 3,739,350 | -0.70(-1.55%) |
Jul 12, 2006 | 45.02 | 45.09 | 44.81 | 45.06 | 2,011,252 | +0.20(+0.44%) |
Jul 11, 2006 | 44.87 | 44.98 | 44.59 | 44.86 | 2,345,428 | -0.01(-0.03%) |
Jul 10, 2006 | 44.35 | 44.87 | 44.35 | 44.87 | 2,289,677 | +0.46(+1.04%) |
Jul 07, 2006 | 44.41 | 44.87 | 44.33 | 44.41 | 2,639,014 | -0.18(-0.41%) |
Jul 06, 2006 | 44.48 | 44.67 | 44.34 | 44.60 | 3,633,066 | +0.13(+0.30%) |
Jul 05, 2006 | 44.48 | 44.64 | 43.94 | 44.46 | 2,870,655 | -0.04(-0.08%) |
Jul 03, 2006 | 43.92 | 44.54 | 43.92 | 44.50 | 1,727,283 | +0.79(+1.81%) |
Jun 30, 2006 | 43.70 | 44.13 | 43.50 | 43.71 | 4,446,011 | +0.16(+0.37%) |
Jun 29, 2006 | 42.93 | 43.55 | 42.80 | 43.55 | 3,321,060 | +0.92(+2.16%) |
Jun 28, 2006 | 42.36 | 42.73 | 42.36 | 42.63 | 1,037,902 | +0.15(+0.35%) |
Jun 27, 2006 | 42.52 | 42.76 | 42.42 | 42.48 | 2,809,525 | -0.11(-0.26%) |
Jun 26, 2006 | 42.14 | 42.60 | 42.14 | 42.59 | 1,635,181 | +0.45(+1.06%) |
Jun 23, 2006 | 42.24 | 42.27 | 42.01 | 42.14 | 2,116,721 | -0.16(-0.38%) |
Jun 22, 2006 | 42.43 | 42.63 | 42.23 | 42.30 | 2,235,557 | -0.70(-1.63%) |
Jun 21, 2006 | 42.48 | 43.03 | 42.41 | 43.00 | 1,802,432 | +0.54(+1.27%) |
Jun 20, 2006 | 42.85 | 42.86 | 42.41 | 42.46 | 2,423,674 | -0.26(-0.62%) |
Jun 19, 2006 | 43.22 | 43.31 | 42.72 | 42.73 | 1,372,078 | -0.39(-0.90%) |
Jun 16, 2006 | 43.04 | 43.16 | 42.78 | 43.11 | 2,482,359 | +0.12(+0.27%) |
Jun 15, 2006 | 42.57 | 43.09 | 42.45 | 43.00 | 2,900,160 | +0.74(+1.74%) |
Jun 14, 2006 | 42.33 | 42.54 | 42.05 | 42.26 | 4,925,106 | -0.07(-0.16%) |
Jun 13, 2006 | 42.97 | 43.19 | 42.33 | 42.33 | 6,162,536 | -0.56(-1.30%) |
Jun 12, 2006 | 43.49 | 43.49 | 42.81 | 42.89 | 4,837,079 | -0.64(-1.47%) |
Jun 09, 2006 | 43.52 | 43.65 | 43.22 | 43.52 | 3,386,265 | +0.40(+0.92%) |
Jun 08, 2006 | 42.97 | 43.39 | 42.55 | 43.13 | 7,836,677 | -0.20(-0.45%) |
Jun 07, 2006 | 43.25 | 43.69 | 42.98 | 43.32 | 4,883,700 | +0.17(+0.40%) |
Jun 06, 2006 | 43.68 | 43.70 | 43.06 | 43.15 | 3,371,756 | -0.44(-1.00%) |
Jun 05, 2006 | 43.31 | 44.38 | 43.31 | 43.59 | 8,928,374 | +0.06(+0.14%) |
Jun 02, 2006 | 43.44 | 43.67 | 43.10 | 43.52 | 4,173,290 | +0.47(+1.08%) |
Jun 01, 2006 | 42.17 | 43.06 | 42.17 | 43.06 | 2,735,844 | +0.88(+2.09%) |
May 31, 2006 | 42.45 | 42.54 | 41.70 | 42.17 | 4,087,220 | -0.06(-0.15%) |
May 30, 2006 | 42.45 | 42.57 | 42.19 | 42.24 | 5,225,701 | -0.34(-0.79%) |
May 26, 2006 | 42.23 | 42.70 | 42.23 | 42.57 | 2,399,059 | +0.40(+0.95%) |
May 25, 2006 | 41.50 | 42.35 | 41.50 | 42.17 | 3,687,675 | +0.79(+1.90%) |
May 24, 2006 | 41.41 | 41.71 | 40.84 | 41.39 | 4,554,088 | +0.07(+0.16%) |
May 23, 2006 | 41.90 | 42.09 | 41.26 | 41.32 | 2,895,596 | -0.28(-0.68%) |
May 22, 2006 | 41.59 | 41.72 | 41.19 | 41.60 | 5,326,932 | -0.28(-0.66%) |
May 19, 2006 | 41.78 | 42.31 | 41.41 | 41.88 | 9,365,412 | -0.09(-0.20%) |
May 18, 2006 | 42.32 | 42.60 | 41.82 | 41.97 | 4,027,557 | -0.12(-0.28%) |
May 17, 2006 | 42.39 | 42.62 | 41.99 | 42.08 | 5,966,920 | -0.90(-2.08%) |
May 16, 2006 | 42.92 | 43.32 | 42.90 | 42.98 | 2,536,968 | -0.09(-0.20%) |
May 15, 2006 | 42.21 | 43.14 | 42.12 | 43.06 | 8,708,470 | +0.56(+1.33%) |
May 12, 2006 | 42.82 | 42.94 | 42.22 | 42.50 | 7,023,243 | -0.65(-1.51%) |
May 11, 2006 | 44.09 | 44.19 | 43.10 | 43.15 | 4,172,964 | -0.96(-2.18%) |
May 10, 2006 | 43.95 | 44.31 | 43.82 | 44.11 | 3,421,638 | +0.04(+0.08%) |
May 09, 2006 | 44.20 | 44.23 | 43.81 | 44.08 | 2,333,202 | +0.01(+0.03%) |
May 08, 2006 | 43.86 | 44.14 | 43.81 | 44.06 | 2,720,846 | +0.14(+0.32%) |
May 05, 2006 | 43.46 | 44.01 | 43.34 | 43.92 | 2,766,816 | +0.77(+1.79%) |
May 04, 2006 | 42.94 | 43.43 | 42.85 | 43.15 | 2,657,923 | +0.51(+1.19%) |
May 03, 2006 | 42.51 | 42.79 | 42.35 | 42.64 | 3,668,766 | +0.04(+0.10%) |
May 02, 2006 | 43.19 | 43.19 | 42.41 | 42.60 | 2,590,762 | -0.34(-0.80%) |