Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.78 | 44.44 | 43.69 | 44.32 | 1,605,816 | +0.78(+1.79%) |
Jul 28, 2006 | 42.60 | 43.59 | 42.54 | 43.54 | 1,189,460 | +0.72(+1.68%) |
Jul 27, 2006 | 43.54 | 43.78 | 42.47 | 42.82 | 1,813,652 | -0.72(-1.65%) |
Jul 26, 2006 | 43.02 | 43.92 | 42.32 | 43.54 | 3,084,305 | +0.62(+1.45%) |
Jul 25, 2006 | 42.15 | 43.01 | 42.03 | 42.92 | 2,363,960 | +0.99(+2.36%) |
Jul 24, 2006 | 40.19 | 42.03 | 40.33 | 41.93 | 1,635,964 | +1.73(+4.31%) |
Jul 21, 2006 | 40.59 | 41.16 | 39.70 | 40.19 | 1,668,396 | -0.39(-0.95%) |
Jul 20, 2006 | 41.38 | 41.91 | 40.58 | 40.58 | 1,607,415 | -0.97(-2.34%) |
Jul 19, 2006 | 40.76 | 41.66 | 40.45 | 41.55 | 2,161,948 | +0.79(+1.93%) |
Jul 18, 2006 | 41.11 | 41.82 | 40.40 | 40.76 | 2,821,542 | +0.31(+0.76%) |
Jul 17, 2006 | 40.50 | 41.13 | 40.16 | 40.46 | 2,386,228 | -0.45(-1.09%) |
Jul 14, 2006 | 41.16 | 41.39 | 39.80 | 40.90 | 2,814,461 | -0.32(-0.79%) |
Jul 13, 2006 | 41.25 | 41.37 | 40.37 | 41.23 | 3,032,917 | -0.09(-0.21%) |
Jul 12, 2006 | 41.60 | 41.90 | 40.92 | 41.32 | 1,679,929 | -0.22(-0.53%) |
Jul 11, 2006 | 41.51 | 41.70 | 40.87 | 41.53 | 1,222,919 | +0.30(+0.72%) |
Jul 10, 2006 | 41.35 | 41.46 | 40.76 | 41.24 | 1,680,614 | -0.18(-0.44%) |
Jul 07, 2006 | 42.48 | 42.81 | 41.17 | 41.42 | 1,822,788 | -0.88(-2.09%) |
Jul 06, 2006 | 42.47 | 42.79 | 42.03 | 42.30 | 2,162,862 | -0.17(-0.39%) |
Jul 05, 2006 | 41.68 | 42.69 | 41.39 | 42.47 | 3,544,513 | +0.67(+1.61%) |
Jul 03, 2006 | 41.25 | 41.81 | 40.83 | 41.80 | 794,115 | +0.76(+1.86%) |
Jun 30, 2006 | 40.83 | 41.47 | 40.03 | 41.03 | 3,038,513 | +0.46(+1.14%) |
Jun 29, 2006 | 38.53 | 40.71 | 38.31 | 40.57 | 3,895,550 | +2.34(+6.12%) |
Jun 28, 2006 | 37.22 | 38.24 | 37.09 | 38.23 | 2,779,518 | +1.23(+3.34%) |
Jun 27, 2006 | 36.25 | 37.29 | 36.17 | 37.00 | 2,487,634 | +0.97(+2.70%) |
Jun 26, 2006 | 35.60 | 36.07 | 35.08 | 36.03 | 1,328,550 | +0.43(+1.21%) |
Jun 23, 2006 | 35.33 | 36.80 | 35.24 | 35.60 | 4,375,171 | +2.34(+7.03%) |
Jun 22, 2006 | 33.16 | 33.47 | 32.71 | 33.26 | 1,364,864 | +0.04(+0.13%) |
Jun 21, 2006 | 32.49 | 33.84 | 32.44 | 33.22 | 1,892,790 | +0.88(+2.74%) |
Jun 20, 2006 | 32.75 | 33.38 | 32.25 | 32.33 | 1,565,277 | -0.14(-0.43%) |
Jun 19, 2006 | 33.78 | 33.80 | 32.23 | 32.47 | 1,996,822 | -1.53(-4.51%) |
Jun 16, 2006 | 33.66 | 34.24 | 32.91 | 34.00 | 2,223,043 | +0.57(+1.70%) |
Jun 15, 2006 | 33.10 | 33.70 | 32.89 | 33.43 | 4,005,292 | +0.80(+2.44%) |
Jun 14, 2006 | 31.95 | 32.65 | 31.70 | 32.64 | 3,797,913 | +0.87(+2.73%) |
Jun 13, 2006 | 33.51 | 33.76 | 31.65 | 31.77 | 2,879,324 | -1.93(-5.72%) |
Jun 12, 2006 | 35.25 | 35.45 | 33.65 | 33.70 | 1,561,394 | -1.27(-3.63%) |
Jun 09, 2006 | 35.93 | 35.93 | 34.15 | 34.97 | 3,437,284 | -0.68(-1.92%) |
Jun 08, 2006 | 35.47 | 35.71 | 34.19 | 35.65 | 3,155,221 | -0.39(-1.09%) |
Jun 07, 2006 | 37.26 | 37.40 | 36.00 | 36.04 | 2,064,197 | -1.22(-3.27%) |
Jun 06, 2006 | 37.44 | 37.79 | 36.50 | 37.26 | 1,456,449 | -0.18(-0.47%) |
Jun 05, 2006 | 39.19 | 39.26 | 37.23 | 37.44 | 1,015,312 | -1.53(-3.93%) |
Jun 02, 2006 | 38.97 | 39.00 | 38.26 | 38.97 | 1,062,132 | +0.43(+1.11%) |
Jun 01, 2006 | 37.53 | 38.58 | 37.27 | 38.54 | 1,313,819 | +0.48(+1.27%) |
May 31, 2006 | 36.78 | 38.15 | 36.53 | 38.06 | 2,026,284 | +1.79(+4.93%) |
May 30, 2006 | 37.39 | 37.52 | 36.26 | 36.27 | 1,303,427 | -0.59(-1.59%) |
May 26, 2006 | 36.65 | 36.99 | 36.30 | 36.86 | 694,422 | +0.31(+0.84%) |
May 25, 2006 | 36.10 | 36.95 | 35.82 | 36.55 | 1,139,556 | +0.92(+2.58%) |
May 24, 2006 | 35.86 | 36.89 | 34.91 | 35.63 | 1,839,803 | -0.71(-1.95%) |
May 23, 2006 | 36.96 | 38.05 | 36.24 | 36.34 | 1,570,416 | -0.41(-1.12%) |
May 22, 2006 | 36.78 | 37.06 | 35.16 | 36.75 | 2,381,318 | -0.80(-2.12%) |
May 19, 2006 | 37.01 | 37.67 | 36.22 | 37.55 | 1,824,387 | +0.25(+0.66%) |
May 18, 2006 | 38.19 | 38.50 | 37.27 | 37.30 | 1,684,269 | -0.71(-1.87%) |
May 17, 2006 | 39.38 | 39.95 | 37.79 | 38.01 | 2,298,069 | -1.36(-3.45%) |
May 16, 2006 | 39.62 | 40.69 | 39.23 | 39.37 | 2,181,590 | +0.04(+0.11%) |
May 15, 2006 | 38.97 | 39.77 | 38.91 | 39.33 | 1,758,039 | -1.12(-2.77%) |
May 12, 2006 | 41.61 | 41.68 | 40.33 | 40.45 | 1,259,690 | -1.38(-3.31%) |
May 11, 2006 | 43.00 | 43.20 | 41.81 | 41.83 | 1,077,434 | -0.62(-1.46%) |
May 10, 2006 | 41.33 | 42.47 | 41.22 | 42.45 | 1,223,947 | +0.90(+2.17%) |
May 09, 2006 | 41.39 | 42.30 | 41.08 | 41.55 | 1,548,490 | +0.16(+0.38%) |
May 08, 2006 | 41.16 | 41.57 | 40.63 | 41.39 | 756,659 | -0.40(-0.96%) |
May 05, 2006 | 41.16 | 41.80 | 40.99 | 41.80 | 840,707 | +1.16(+2.87%) |
May 04, 2006 | 41.07 | 41.79 | 40.28 | 40.63 | 1,484,198 | -0.88(-2.11%) |
May 03, 2006 | 42.62 | 42.62 | 41.17 | 41.51 | 2,097,656 | -1.11(-2.61%) |
May 02, 2006 | 40.89 | 42.65 | 40.75 | 42.62 | 2,326,732 | +2.25(+5.57%) |