Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.70 | 45.06 | 44.43 | 44.82 | 569,917 | +0.18(+0.40%) |
Jul 28, 2006 | 45.32 | 45.54 | 44.53 | 44.64 | 901,381 | -0.93(-2.04%) |
Jul 27, 2006 | 46.21 | 46.46 | 45.30 | 45.57 | 342,238 | -0.44(-0.96%) |
Jul 26, 2006 | 46.04 | 46.07 | 45.19 | 46.01 | 481,084 | -0.21(-0.45%) |
Jul 25, 2006 | 46.17 | 46.33 | 45.68 | 46.22 | 407,520 | +0.10(+0.22%) |
Jul 24, 2006 | 45.32 | 46.51 | 45.50 | 46.12 | 351,831 | +0.80(+1.77%) |
Jul 21, 2006 | 45.71 | 45.71 | 44.94 | 45.32 | 635,032 | -0.55(-1.20%) |
Jul 20, 2006 | 46.60 | 46.94 | 45.85 | 45.87 | 353,081 | -0.80(-1.71%) |
Jul 19, 2006 | 45.23 | 46.88 | 45.23 | 46.67 | 445,379 | +1.33(+2.93%) |
Jul 18, 2006 | 45.73 | 45.90 | 44.98 | 45.34 | 457,266 | -0.20(-0.44%) |
Jul 17, 2006 | 44.98 | 45.70 | 44.98 | 45.54 | 546,179 | +0.51(+1.13%) |
Jul 14, 2006 | 44.05 | 46.21 | 44.00 | 45.03 | 1,627,960 | +0.99(+2.25%) |
Jul 13, 2006 | 44.16 | 44.47 | 44.00 | 44.04 | 295,652 | -0.17(-0.38%) |
Jul 12, 2006 | 44.95 | 45.10 | 44.18 | 44.21 | 441,919 | -0.82(-1.82%) |
Jul 11, 2006 | 44.56 | 45.07 | 44.37 | 45.03 | 254,286 | +0.34(+0.76%) |
Jul 10, 2006 | 44.98 | 45.65 | 44.58 | 44.69 | 245,382 | -0.30(-0.67%) |
Jul 07, 2006 | 45.13 | 45.76 | 44.82 | 44.99 | 296,771 | -0.44(-0.97%) |
Jul 06, 2006 | 45.00 | 45.59 | 45.00 | 45.43 | 234,380 | +0.40(+0.89%) |
Jul 05, 2006 | 45.97 | 45.97 | 44.76 | 45.03 | 393,311 | -1.01(-2.19%) |
Jul 03, 2006 | 45.38 | 46.07 | 45.38 | 46.04 | 254,123 | +0.58(+1.28%) |
Jun 30, 2006 | 45.65 | 45.84 | 45.25 | 45.46 | 332,373 | +0.08(+0.18%) |
Jun 29, 2006 | 44.58 | 45.48 | 44.33 | 45.38 | 464,400 | +1.19(+2.69%) |
Jun 28, 2006 | 44.18 | 44.47 | 43.73 | 44.19 | 659,389 | +0.12(+0.27%) |
Jun 27, 2006 | 44.61 | 45.24 | 43.88 | 44.07 | 445,796 | -0.63(-1.41%) |
Jun 26, 2006 | 44.75 | 44.94 | 44.43 | 44.70 | 516,800 | +0.05(+0.11%) |
Jun 23, 2006 | 45.49 | 45.50 | 44.62 | 44.65 | 721,385 | -0.94(-2.06%) |
Jun 22, 2006 | 45.66 | 46.11 | 45.07 | 45.59 | 387,764 | -0.30(-0.65%) |
Jun 21, 2006 | 45.70 | 46.41 | 45.52 | 45.89 | 425,484 | +0.17(+0.37%) |
Jun 20, 2006 | 46.10 | 46.43 | 45.72 | 45.72 | 171,856 | -0.41(-0.89%) |
Jun 19, 2006 | 46.29 | 46.65 | 45.91 | 46.13 | 290,135 | -0.22(-0.47%) |
Jun 16, 2006 | 46.90 | 47.05 | 46.05 | 46.35 | 685,201 | -0.62(-1.32%) |
Jun 15, 2006 | 45.90 | 47.11 | 45.79 | 46.97 | 667,104 | +1.36(+2.98%) |
Jun 14, 2006 | 45.33 | 45.72 | 45.08 | 45.61 | 1,462,021 | +0.17(+0.37%) |
Jun 13, 2006 | 46.01 | 46.55 | 45.26 | 45.44 | 532,678 | -0.68(-1.47%) |
Jun 12, 2006 | 46.78 | 46.90 | 46.08 | 46.12 | 466,830 | -0.74(-1.58%) |
Jun 09, 2006 | 47.61 | 47.61 | 46.46 | 46.86 | 468,716 | -0.66(-1.39%) |
Jun 08, 2006 | 46.95 | 47.85 | 46.73 | 47.52 | 512,230 | +0.32(+0.68%) |
Jun 07, 2006 | 47.16 | 47.86 | 47.02 | 47.20 | 328,660 | -0.06(-0.13%) |
Jun 06, 2006 | 47.24 | 47.47 | 46.35 | 47.26 | 363,493 | +0.14(+0.30%) |
Jun 05, 2006 | 48.36 | 48.43 | 47.11 | 47.12 | 416,525 | -1.37(-2.83%) |
Jun 02, 2006 | 48.81 | 49.00 | 47.95 | 48.49 | 171,351 | -0.17(-0.35%) |
Jun 01, 2006 | 48.24 | 48.69 | 48.10 | 48.66 | 399,962 | +0.44(+0.91%) |
May 31, 2006 | 47.80 | 48.50 | 47.80 | 48.22 | 492,331 | +0.37(+0.77%) |
May 30, 2006 | 48.80 | 48.95 | 47.78 | 47.85 | 698,928 | +0.05(+0.10%) |
May 26, 2006 | 47.94 | 48.24 | 47.43 | 47.80 | 179,310 | -0.15(-0.31%) |
May 25, 2006 | 47.52 | 48.00 | 47.33 | 47.95 | 286,271 | +0.64(+1.35%) |
May 24, 2006 | 46.95 | 47.50 | 46.31 | 47.31 | 939,272 | +0.36(+0.77%) |
May 23, 2006 | 48.68 | 48.74 | 46.59 | 46.95 | 1,217,187 | -1.44(-2.98%) |
May 22, 2006 | 48.08 | 48.77 | 47.61 | 48.39 | 303,205 | -0.07(-0.14%) |
May 19, 2006 | 48.08 | 48.87 | 47.61 | 48.46 | 393,234 | +0.36(+0.75%) |
May 18, 2006 | 48.53 | 48.75 | 48.00 | 48.10 | 389,954 | -0.33(-0.68%) |
May 17, 2006 | 48.67 | 48.97 | 48.33 | 48.43 | 395,696 | -0.59(-1.20%) |
May 16, 2006 | 49.41 | 49.57 | 48.64 | 49.02 | 381,601 | -0.35(-0.71%) |
May 15, 2006 | 48.94 | 49.76 | 48.77 | 49.37 | 390,779 | +0.16(+0.33%) |
May 12, 2006 | 49.69 | 49.98 | 48.99 | 49.21 | 699,049 | -0.69(-1.38%) |
May 11, 2006 | 50.23 | 50.52 | 49.74 | 49.90 | 350,676 | -0.49(-0.97%) |
May 10, 2006 | 50.38 | 50.87 | 49.99 | 50.39 | 167,829 | -0.14(-0.28%) |
May 09, 2006 | 50.83 | 51.01 | 50.49 | 50.53 | 237,456 | -0.44(-0.86%) |
May 08, 2006 | 51.12 | 51.36 | 50.70 | 50.97 | 513,920 | -0.11(-0.22%) |
May 05, 2006 | 50.82 | 51.27 | 50.52 | 51.08 | 454,413 | +0.18(+0.35%) |
May 04, 2006 | 50.73 | 51.21 | 50.51 | 50.90 | 374,054 | +0.08(+0.16%) |
May 03, 2006 | 50.50 | 50.99 | 50.35 | 50.82 | 691,333 | +0.44(+0.87%) |
May 02, 2006 | 50.11 | 50.55 | 49.70 | 50.38 | 494,901 | +0.42(+0.84%) |