Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 42.10 | 42.33 | 42.07 | 42.23 | 5,271,325 | -0.11(-0.25%) |
Jul 28, 2006 | 41.97 | 42.48 | 41.88 | 42.33 | 7,399,335 | +0.73(+1.75%) |
Jul 27, 2006 | 42.14 | 42.23 | 41.58 | 41.60 | 5,159,376 | -0.37(-0.89%) |
Jul 26, 2006 | 41.28 | 42.14 | 41.28 | 41.97 | 9,905,233 | +0.74(+1.79%) |
Jul 25, 2006 | 41.89 | 41.89 | 40.81 | 41.24 | 8,936,779 | +0.15(+0.36%) |
Jul 24, 2006 | 41.06 | 41.92 | 40.34 | 41.09 | 16,808,690 | +0.03(+0.08%) |
Jul 21, 2006 | 41.97 | 41.97 | 40.88 | 41.06 | 8,923,587 | -0.95(-2.26%) |
Jul 20, 2006 | 42.14 | 42.30 | 42.01 | 42.01 | 5,765,477 | -0.25(-0.59%) |
Jul 19, 2006 | 41.53 | 42.45 | 41.29 | 42.26 | 5,912,933 | +0.93(+2.26%) |
Jul 18, 2006 | 41.53 | 41.66 | 40.88 | 41.32 | 4,787,159 | -0.24(-0.59%) |
Jul 17, 2006 | 41.69 | 41.82 | 41.53 | 41.57 | 4,952,370 | -0.02(-0.04%) |
Jul 14, 2006 | 41.49 | 41.71 | 41.10 | 41.58 | 7,137,587 | +0.02(+0.04%) |
Jul 13, 2006 | 42.16 | 42.23 | 41.53 | 41.57 | 7,172,972 | -0.77(-1.82%) |
Jul 12, 2006 | 42.61 | 42.88 | 42.26 | 42.34 | 3,465,722 | -0.24(-0.55%) |
Jul 11, 2006 | 42.27 | 42.66 | 42.10 | 42.57 | 4,037,177 | +0.32(+0.75%) |
Jul 10, 2006 | 42.34 | 42.57 | 42.25 | 42.26 | 2,905,855 | +0.10(+0.23%) |
Jul 07, 2006 | 42.58 | 42.62 | 42.03 | 42.16 | 4,760,775 | -0.45(-1.07%) |
Jul 06, 2006 | 42.62 | 42.91 | 42.52 | 42.61 | 3,088,696 | +0.03(+0.08%) |
Jul 05, 2006 | 43.03 | 43.15 | 42.46 | 42.58 | 6,719,999 | -0.94(-2.16%) |
Jul 03, 2006 | 43.18 | 43.69 | 43.18 | 43.52 | 2,226,643 | +0.36(+0.83%) |
Jun 30, 2006 | 43.80 | 44.03 | 43.17 | 43.17 | 5,142,485 | -0.54(-1.24%) |
Jun 29, 2006 | 42.53 | 43.73 | 42.51 | 43.71 | 5,455,399 | +1.39(+3.28%) |
Jun 28, 2006 | 42.58 | 42.81 | 42.18 | 42.32 | 4,533,056 | -0.11(-0.25%) |
Jun 27, 2006 | 42.96 | 42.99 | 42.42 | 42.43 | 3,366,225 | -0.55(-1.28%) |
Jun 26, 2006 | 42.69 | 42.99 | 42.66 | 42.98 | 2,994,625 | +0.32(+0.76%) |
Jun 23, 2006 | 42.58 | 43.00 | 42.50 | 42.66 | 3,297,182 | -0.13(-0.30%) |
Jun 22, 2006 | 42.81 | 42.98 | 42.58 | 42.78 | 3,952,230 | -0.31(-0.72%) |
Jun 21, 2006 | 42.77 | 43.37 | 42.70 | 43.09 | 6,079,870 | +0.32(+0.76%) |
Jun 20, 2006 | 42.48 | 43.35 | 42.32 | 42.77 | 6,249,642 | +0.41(+0.98%) |
Jun 19, 2006 | 42.91 | 42.96 | 42.27 | 42.35 | 6,147,433 | -0.57(-1.32%) |
Jun 16, 2006 | 43.45 | 43.45 | 42.78 | 42.92 | 9,151,429 | -0.53(-1.21%) |
Jun 15, 2006 | 42.99 | 43.51 | 42.81 | 43.45 | 6,895,196 | +0.67(+1.57%) |
Jun 14, 2006 | 42.32 | 42.79 | 42.26 | 42.78 | 8,631,756 | +0.42(+1.00%) |
Jun 13, 2006 | 42.86 | 43.43 | 42.32 | 42.35 | 7,798,182 | -0.49(-1.15%) |
Jun 12, 2006 | 43.38 | 43.59 | 42.76 | 42.85 | 5,025,235 | -0.51(-1.18%) |
Jun 09, 2006 | 43.31 | 43.61 | 42.98 | 43.36 | 4,439,601 | +0.06(+0.13%) |
Jun 08, 2006 | 43.19 | 43.77 | 42.67 | 43.30 | 7,925,296 | -0.07(-0.17%) |
Jun 07, 2006 | 43.31 | 43.94 | 43.22 | 43.38 | 6,038,814 | +0.18(+0.41%) |
Jun 06, 2006 | 43.66 | 43.77 | 42.86 | 43.20 | 7,093,325 | -0.28(-0.63%) |
Jun 05, 2006 | 44.24 | 44.37 | 43.38 | 43.47 | 6,231,765 | -0.91(-2.05%) |
Jun 02, 2006 | 44.43 | 44.54 | 43.99 | 44.38 | 5,754,504 | -0.05(-0.11%) |
Jun 01, 2006 | 44.20 | 44.46 | 43.94 | 44.43 | 5,271,325 | +0.34(+0.77%) |
May 31, 2006 | 43.80 | 44.13 | 43.59 | 44.09 | 6,385,879 | +0.45(+1.04%) |
May 30, 2006 | 44.13 | 44.13 | 43.54 | 43.64 | 6,915,292 | -0.49(-1.12%) |
May 26, 2006 | 43.98 | 44.22 | 43.93 | 44.13 | 6,815,920 | +0.26(+0.59%) |
May 25, 2006 | 43.33 | 44.00 | 43.33 | 43.87 | 7,961,174 | +0.55(+1.27%) |
May 24, 2006 | 42.44 | 43.51 | 42.42 | 43.32 | 12,815,650 | +0.97(+2.28%) |
May 23, 2006 | 42.42 | 42.61 | 42.30 | 42.35 | 7,776,483 | +0.26(+0.62%) |
May 22, 2006 | 42.08 | 42.64 | 41.63 | 42.10 | 9,820,778 | -0.27(-0.63%) |
May 19, 2006 | 42.18 | 42.45 | 42.18 | 42.36 | 8,508,588 | +0.26(+0.62%) |
May 18, 2006 | 42.23 | 42.50 | 42.10 | 42.10 | 7,288,002 | -0.07(-0.17%) |
May 17, 2006 | 42.66 | 42.78 | 42.10 | 42.18 | 9,914,357 | -0.79(-1.85%) |
May 16, 2006 | 43.15 | 43.17 | 42.87 | 42.97 | 3,478,051 | -0.12(-0.28%) |
May 15, 2006 | 42.74 | 43.19 | 42.74 | 43.09 | 6,775,480 | +0.19(+0.45%) |
May 12, 2006 | 42.66 | 43.13 | 42.51 | 42.90 | 8,562,096 | +0.15(+0.34%) |
May 11, 2006 | 43.45 | 43.46 | 42.64 | 42.75 | 6,889,401 | -0.74(-1.70%) |
May 10, 2006 | 43.33 | 43.67 | 43.27 | 43.49 | 4,670,649 | +0.04(+0.09%) |
May 09, 2006 | 43.47 | 43.60 | 43.34 | 43.45 | 4,678,539 | -0.02(-0.06%) |
May 08, 2006 | 43.51 | 43.81 | 43.44 | 43.47 | 4,778,159 | -0.12(-0.28%) |
May 05, 2006 | 42.99 | 43.73 | 42.96 | 43.60 | 7,172,972 | +0.81(+1.90%) |
May 04, 2006 | 42.38 | 42.92 | 42.32 | 42.78 | 5,804,560 | +0.30(+0.71%) |
May 03, 2006 | 42.54 | 42.65 | 42.37 | 42.48 | 5,973,346 | -0.12(-0.29%) |
May 02, 2006 | 42.91 | 43.09 | 42.55 | 42.61 | 5,598,047 | -0.23(-0.53%) |