Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.12 | 45.36 | 44.97 | 45.26 | 14,823 | -0.01(-0.02%) |
Jul 28, 2006 | 45.02 | 45.40 | 45.00 | 45.27 | 98,448 | +0.63(+1.41%) |
Jul 27, 2006 | 44.69 | 45.04 | 44.51 | 44.64 | 9,369 | +0.03(+0.06%) |
Jul 26, 2006 | 43.92 | 44.61 | 43.92 | 44.61 | 3,216 | +0.44(+1.00%) |
Jul 25, 2006 | 43.89 | 44.29 | 43.81 | 44.16 | 3,635 | +0.61(+1.40%) |
Jul 24, 2006 | 42.98 | 43.56 | 42.98 | 43.56 | 7,831 | +0.82(+1.91%) |
Jul 21, 2006 | 42.91 | 42.96 | 42.68 | 42.74 | 52,720 | -0.29(-0.68%) |
Jul 20, 2006 | 43.55 | 43.60 | 43.02 | 43.03 | 82,366 | -0.62(-1.42%) |
Jul 19, 2006 | 42.99 | 43.66 | 42.99 | 43.66 | 197,036 | +0.87(+2.02%) |
Jul 18, 2006 | 42.76 | 42.86 | 42.46 | 42.79 | 9,928 | +0.25(+0.59%) |
Jul 17, 2006 | 42.51 | 42.54 | 42.30 | 42.54 | 3,216 | +0.17(+0.41%) |
Jul 14, 2006 | 42.41 | 42.41 | 42.19 | 42.37 | 6,852 | -0.10(-0.24%) |
Jul 13, 2006 | 43.17 | 43.17 | 42.41 | 42.47 | 42,092 | -0.79(-1.83%) |
Jul 12, 2006 | 43.61 | 43.78 | 43.26 | 43.26 | 6,852 | -0.41(-0.93%) |
Jul 11, 2006 | 43.63 | 43.71 | 43.28 | 43.67 | 33,422 | -0.11(-0.25%) |
Jul 10, 2006 | 44.16 | 44.31 | 43.76 | 43.78 | 46,427 | -0.16(-0.36%) |
Jul 07, 2006 | 44.19 | 44.35 | 43.94 | 43.94 | 4,754 | -0.29(-0.66%) |
Jul 06, 2006 | 44.11 | 44.23 | 44.05 | 44.23 | 300,239 | +0.03(+0.08%) |
Jul 05, 2006 | 44.30 | 44.35 | 44.19 | 44.19 | 18,039 | -0.51(-1.15%) |
Jul 03, 2006 | 44.55 | 44.73 | 44.45 | 44.71 | 1,125,165 | +0.33(+0.74%) |
Jun 30, 2006 | 44.09 | 44.41 | 43.99 | 44.38 | 19,997 | +0.29(+0.67%) |
Jun 29, 2006 | 43.19 | 44.12 | 43.19 | 44.09 | 18,319 | +1.09(+2.53%) |
Jun 28, 2006 | 42.87 | 43.00 | 42.76 | 43.00 | 4,754 | +0.09(+0.20%) |
Jun 27, 2006 | 43.30 | 43.30 | 42.82 | 42.91 | 2,796 | -0.26(-0.61%) |
Jun 26, 2006 | 43.40 | 43.40 | 43.14 | 43.18 | 7,131 | -0.13(-0.30%) |
Jun 23, 2006 | 43.13 | 43.40 | 43.11 | 43.31 | 5,733 | +0.11(+0.25%) |
Jun 22, 2006 | 43.48 | 43.48 | 43.14 | 43.20 | 9,369 | -0.20(-0.46%) |
Jun 21, 2006 | 43.20 | 43.53 | 43.20 | 43.40 | 11,606 | +0.34(+0.78%) |
Jun 20, 2006 | 43.14 | 43.23 | 42.77 | 43.06 | 9,788 | -0.01(-0.03%) |
Jun 19, 2006 | 43.61 | 43.62 | 43.08 | 43.08 | 6,712 | -0.45(-1.03%) |
Jun 16, 2006 | 43.55 | 43.59 | 43.37 | 43.53 | 7,131 | +0.06(+0.15%) |
Jun 15, 2006 | 42.69 | 43.53 | 42.69 | 43.46 | 6,292 | +1.14(+2.69%) |
Jun 14, 2006 | 42.08 | 42.38 | 42.08 | 42.33 | 4,335 | +0.21(+0.49%) |
Jun 13, 2006 | 42.09 | 42.48 | 42.00 | 42.12 | 6,153 | -0.21(-0.49%) |
Jun 12, 2006 | 43.22 | 43.22 | 42.33 | 42.33 | 7,551 | -0.66(-1.53%) |
Jun 09, 2006 | 43.31 | 43.44 | 42.98 | 42.98 | 36,498 | -0.26(-0.60%) |
Jun 08, 2006 | 43.21 | 43.28 | 42.59 | 43.24 | 10,767 | -0.19(-0.44%) |
Jun 07, 2006 | 43.63 | 43.78 | 43.43 | 43.43 | 2,796 | -0.02(-0.05%) |
Jun 06, 2006 | 43.41 | 43.53 | 43.11 | 43.46 | 18,878 | +0.21(+0.48%) |
Jun 05, 2006 | 43.71 | 43.99 | 43.25 | 43.25 | 5,313 | -0.67(-1.51%) |
Jun 02, 2006 | 44.13 | 44.14 | 43.91 | 43.91 | 9,369 | -0.11(-0.26%) |
Jun 01, 2006 | 43.33 | 44.05 | 43.33 | 44.03 | 6,153 | +1.09(+2.53%) |
May 31, 2006 | 42.58 | 42.96 | 42.58 | 42.94 | 10,627 | +0.28(+0.65%) |
May 30, 2006 | 43.31 | 43.31 | 42.66 | 42.66 | 30,625 | -0.82(-1.89%) |
May 26, 2006 | 43.30 | 43.48 | 43.25 | 43.48 | 10,488 | +0.47(+1.10%) |
May 25, 2006 | 42.69 | 43.01 | 42.69 | 43.01 | 8,250 | +0.55(+1.30%) |
May 24, 2006 | 42.37 | 42.64 | 42.23 | 42.46 | 6,153 | -0.06(-0.15%) |
May 23, 2006 | 42.82 | 42.91 | 42.53 | 42.53 | 13,844 | +0.06(+0.13%) |
May 22, 2006 | 42.91 | 42.91 | 42.39 | 42.47 | 16,920 | -0.62(-1.43%) |
May 19, 2006 | 42.72 | 43.11 | 42.59 | 43.08 | 22,374 | +0.52(+1.23%) |
May 18, 2006 | 42.91 | 43.11 | 42.56 | 42.56 | 10,208 | -0.31(-0.72%) |
May 17, 2006 | 43.60 | 43.60 | 42.87 | 42.87 | 15,941 | -1.02(-2.31%) |
May 16, 2006 | 43.80 | 43.89 | 43.61 | 43.89 | 8,110 | +0.19(+0.43%) |
May 15, 2006 | 43.68 | 43.72 | 43.41 | 43.70 | 12,725 | -0.07(-0.16%) |
May 12, 2006 | 44.11 | 44.11 | 43.77 | 43.77 | 13,704 | -0.36(-0.81%) |
May 11, 2006 | 44.74 | 44.74 | 44.13 | 44.13 | 9,089 | -0.74(-1.64%) |
May 10, 2006 | 45.28 | 45.28 | 44.77 | 44.87 | 13,704 | -0.45(-0.99%) |
May 09, 2006 | 45.39 | 45.39 | 45.19 | 45.32 | 6,572 | +0.09(+0.19%) |
May 08, 2006 | 44.99 | 45.26 | 44.99 | 45.23 | 11,047 | +0.19(+0.41%) |
May 05, 2006 | 45.05 | 45.18 | 44.79 | 45.04 | 13,284 | +0.16(+0.35%) |
May 04, 2006 | 44.89 | 45.00 | 44.73 | 44.89 | 7,551 | +0.09(+0.21%) |
May 03, 2006 | 44.94 | 44.94 | 44.76 | 44.79 | 10,348 | -0.15(-0.33%) |
May 02, 2006 | 44.80 | 45.02 | 44.80 | 44.94 | 13,844 | +0.14(+0.30%) |