Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.49 | 43.73 | 43.17 | 43.47 | 2,189,414 | -0.15(-0.34%) |
Jul 28, 2006 | 43.27 | 43.76 | 43.20 | 43.62 | 1,634,534 | +0.60(+1.39%) |
Jul 27, 2006 | 43.65 | 43.66 | 42.93 | 43.02 | 1,232,738 | -0.19(-0.44%) |
Jul 26, 2006 | 42.80 | 43.24 | 42.71 | 43.20 | 1,489,124 | +0.27(+0.64%) |
Jul 25, 2006 | 42.84 | 43.06 | 42.43 | 42.93 | 2,212,436 | +0.09(+0.20%) |
Jul 24, 2006 | 42.19 | 42.85 | 42.18 | 42.84 | 1,031,250 | +0.66(+1.57%) |
Jul 21, 2006 | 43.04 | 43.04 | 42.11 | 42.18 | 1,755,348 | -0.55(-1.28%) |
Jul 20, 2006 | 43.23 | 43.30 | 42.71 | 42.73 | 1,643,192 | -0.39(-0.91%) |
Jul 19, 2006 | 42.11 | 43.12 | 41.90 | 43.12 | 2,105,395 | +1.12(+2.67%) |
Jul 18, 2006 | 41.75 | 42.05 | 41.46 | 42.00 | 1,504,669 | +0.36(+0.85%) |
Jul 17, 2006 | 41.70 | 41.97 | 41.48 | 41.64 | 1,222,703 | -0.19(-0.45%) |
Jul 14, 2006 | 42.45 | 42.56 | 41.70 | 41.83 | 1,489,124 | -0.62(-1.46%) |
Jul 13, 2006 | 43.22 | 43.23 | 42.35 | 42.45 | 1,641,421 | -0.77(-1.79%) |
Jul 12, 2006 | 43.13 | 43.30 | 42.93 | 43.22 | 1,983,203 | +0.38(+0.89%) |
Jul 11, 2006 | 43.05 | 43.05 | 42.54 | 42.84 | 1,289,210 | -0.25(-0.59%) |
Jul 10, 2006 | 42.42 | 43.15 | 42.42 | 43.10 | 1,395,660 | +0.68(+1.59%) |
Jul 07, 2006 | 42.20 | 42.81 | 42.10 | 42.42 | 1,606,003 | -0.13(-0.30%) |
Jul 06, 2006 | 42.83 | 42.95 | 42.44 | 42.55 | 1,925,551 | -0.41(-0.96%) |
Jul 05, 2006 | 42.71 | 43.23 | 42.29 | 42.96 | 2,448,161 | +0.25(+0.58%) |
Jul 03, 2006 | 42.43 | 42.81 | 42.31 | 42.71 | 1,410,221 | +0.56(+1.33%) |
Jun 30, 2006 | 42.11 | 42.69 | 42.01 | 42.15 | 4,243,257 | +0.11(+0.25%) |
Jun 29, 2006 | 41.37 | 42.05 | 41.07 | 42.04 | 2,326,167 | +1.07(+2.60%) |
Jun 28, 2006 | 40.78 | 41.12 | 40.66 | 40.98 | 1,187,088 | +0.25(+0.62%) |
Jun 27, 2006 | 40.40 | 40.85 | 40.39 | 40.72 | 1,755,742 | +0.25(+0.62%) |
Jun 26, 2006 | 40.34 | 40.59 | 40.18 | 40.47 | 1,320,693 | +0.26(+0.66%) |
Jun 23, 2006 | 40.61 | 40.61 | 40.18 | 40.21 | 1,112,514 | -0.40(-0.98%) |
Jun 22, 2006 | 40.98 | 41.00 | 40.53 | 40.61 | 1,349,420 | -0.38(-0.93%) |
Jun 21, 2006 | 40.20 | 41.04 | 40.20 | 40.99 | 1,389,364 | +0.44(+1.09%) |
Jun 20, 2006 | 40.86 | 41.01 | 40.34 | 40.55 | 2,229,161 | -0.19(-0.47%) |
Jun 19, 2006 | 41.11 | 41.29 | 40.74 | 40.74 | 1,805,130 | -0.25(-0.61%) |
Jun 16, 2006 | 40.53 | 41.04 | 40.28 | 40.99 | 2,591,604 | +0.24(+0.60%) |
Jun 15, 2006 | 40.12 | 40.74 | 40.01 | 40.74 | 1,517,655 | +0.67(+1.67%) |
Jun 14, 2006 | 40.45 | 40.55 | 39.77 | 40.07 | 2,114,250 | -0.37(-0.92%) |
Jun 13, 2006 | 41.51 | 41.60 | 40.44 | 40.44 | 2,503,846 | -1.06(-2.56%) |
Jun 12, 2006 | 41.98 | 42.00 | 41.40 | 41.51 | 1,504,669 | -0.49(-1.17%) |
Jun 09, 2006 | 41.36 | 42.10 | 41.28 | 42.00 | 1,621,941 | +0.62(+1.50%) |
Jun 08, 2006 | 41.49 | 41.61 | 40.58 | 41.38 | 2,584,520 | -0.10(-0.25%) |
Jun 07, 2006 | 41.11 | 41.79 | 40.88 | 41.48 | 1,984,384 | +0.37(+0.90%) |
Jun 06, 2006 | 41.73 | 41.79 | 40.87 | 41.11 | 2,294,881 | -0.42(-1.02%) |
Jun 05, 2006 | 41.33 | 42.67 | 41.30 | 41.53 | 2,110,118 | -0.16(-0.38%) |
Jun 02, 2006 | 41.75 | 42.18 | 41.31 | 41.69 | 2,583,143 | +0.18(+0.43%) |
Jun 01, 2006 | 40.63 | 41.51 | 40.53 | 41.51 | 2,430,649 | +1.04(+2.57%) |
May 31, 2006 | 40.62 | 40.85 | 39.78 | 40.47 | 3,075,451 | +0.07(+0.16%) |
May 30, 2006 | 40.51 | 40.80 | 40.23 | 40.40 | 2,124,875 | -0.11(-0.26%) |
May 26, 2006 | 40.05 | 40.70 | 39.95 | 40.51 | 1,155,212 | +0.44(+1.10%) |
May 25, 2006 | 39.28 | 40.28 | 39.23 | 40.07 | 2,089,260 | +0.95(+2.43%) |
May 24, 2006 | 39.11 | 39.81 | 38.70 | 39.12 | 2,247,460 | +0.01(+0.03%) |
May 23, 2006 | 39.47 | 39.88 | 39.10 | 39.11 | 1,808,279 | -0.13(-0.32%) |
May 22, 2006 | 39.30 | 39.51 | 38.76 | 39.23 | 1,965,298 | -0.19(-0.49%) |
May 19, 2006 | 39.84 | 40.12 | 39.19 | 39.43 | 3,008,157 | -0.20(-0.51%) |
May 18, 2006 | 39.48 | 40.56 | 39.48 | 39.63 | 1,645,356 | -0.25(-0.64%) |
May 17, 2006 | 40.45 | 40.75 | 39.84 | 39.88 | 3,081,354 | -1.14(-2.78%) |
May 16, 2006 | 41.45 | 41.71 | 41.02 | 41.02 | 1,661,885 | -0.45(-1.09%) |
May 15, 2006 | 40.59 | 41.59 | 40.34 | 41.48 | 2,370,636 | +0.62(+1.51%) |
May 12, 2006 | 41.09 | 41.09 | 40.25 | 40.86 | 2,464,296 | -0.44(-1.06%) |
May 11, 2006 | 42.37 | 42.61 | 41.19 | 41.30 | 2,105,789 | -1.07(-2.53%) |
May 10, 2006 | 42.13 | 42.69 | 41.97 | 42.37 | 2,042,430 | +0.12(+0.29%) |
May 09, 2006 | 42.13 | 42.39 | 41.66 | 42.25 | 1,038,137 | +0.11(+0.27%) |
May 08, 2006 | 42.17 | 42.42 | 42.01 | 42.14 | 939,557 | +0.02(+0.04%) |
May 05, 2006 | 41.57 | 42.40 | 41.57 | 42.12 | 1,523,361 | +0.95(+2.30%) |
May 04, 2006 | 40.78 | 41.50 | 40.69 | 41.18 | 1,765,974 | +0.63(+1.54%) |
May 03, 2006 | 40.15 | 40.55 | 40.05 | 40.55 | 2,280,714 | +0.10(+0.24%) |
May 02, 2006 | 41.16 | 41.19 | 40.00 | 40.45 | 3,667,323 | -0.72(-1.75%) |