Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.45 | 46.61 | 45.49 | 45.55 | 1,435,719 | -0.69(-1.49%) |
Jul 28, 2006 | 46.60 | 46.88 | 46.09 | 46.24 | 1,067,168 | -0.25(-0.54%) |
Jul 27, 2006 | 46.89 | 47.24 | 46.46 | 46.49 | 2,178,662 | -0.45(-0.96%) |
Jul 26, 2006 | 46.27 | 46.95 | 46.27 | 46.94 | 1,647,806 | +0.66(+1.43%) |
Jul 25, 2006 | 46.50 | 46.67 | 46.15 | 46.28 | 1,587,391 | -0.22(-0.47%) |
Jul 24, 2006 | 46.19 | 46.50 | 46.16 | 46.50 | 1,233,365 | +0.51(+1.11%) |
Jul 21, 2006 | 46.13 | 46.13 | 45.86 | 45.99 | 984,797 | +0.31(+0.68%) |
Jul 20, 2006 | 45.75 | 46.19 | 45.63 | 45.68 | 1,449,368 | -0.02(-0.04%) |
Jul 19, 2006 | 45.00 | 45.95 | 45.00 | 45.70 | 1,470,590 | +0.79(+1.76%) |
Jul 18, 2006 | 45.01 | 45.20 | 44.76 | 44.91 | 1,576,164 | -0.09(-0.20%) |
Jul 17, 2006 | 45.31 | 45.57 | 45.00 | 45.00 | 1,036,500 | -0.50(-1.10%) |
Jul 14, 2006 | 45.16 | 45.50 | 45.02 | 45.50 | 1,052,225 | +0.17(+0.38%) |
Jul 13, 2006 | 45.45 | 45.81 | 45.10 | 45.33 | 1,278,133 | -0.41(-0.90%) |
Jul 12, 2006 | 46.08 | 46.08 | 45.45 | 45.74 | 1,165,230 | -0.24(-0.52%) |
Jul 11, 2006 | 45.70 | 46.25 | 45.69 | 45.98 | 2,459,203 | +0.44(+0.97%) |
Jul 10, 2006 | 45.00 | 45.60 | 44.81 | 45.54 | 1,419,036 | +0.56(+1.24%) |
Jul 07, 2006 | 44.70 | 45.00 | 44.42 | 44.98 | 1,491,343 | +0.26(+0.58%) |
Jul 06, 2006 | 44.25 | 44.94 | 44.21 | 44.72 | 1,488,068 | +0.45(+1.02%) |
Jul 05, 2006 | 44.40 | 44.67 | 44.24 | 44.27 | 1,757,131 | +0.05(+0.11%) |
Jul 03, 2006 | 44.22 | 44.22 | 44.22 | 44.22 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 44.65 | 44.65 | 44.22 | 44.22 | 1,658,146 | -0.30(-0.67%) |
Jun 29, 2006 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | -0.18(-0.40%) |
Jun 28, 2006 | 44.55 | 44.99 | 44.30 | 44.70 | 2,336,400 | +0.02(+0.04%) |
Jun 27, 2006 | 44.70 | 45.04 | 44.64 | 44.68 | 1,800,183 | +0.08(+0.18%) |
Jun 23, 2006 | 44.82 | 45.04 | 44.55 | 44.60 | 1,054,110 | -0.49(-1.09%) |
Jun 22, 2006 | 44.61 | 45.23 | 44.50 | 45.09 | 1,572,126 | +0.32(+0.71%) |
Jun 21, 2006 | 44.88 | 45.24 | 44.55 | 44.77 | 1,202,446 | -0.11(-0.25%) |
Jun 20, 2006 | 45.10 | 45.17 | 44.51 | 44.88 | 1,312,872 | -0.22(-0.49%) |
Jun 19, 2006 | 44.72 | 45.25 | 44.55 | 45.10 | 1,677,663 | +0.38(+0.85%) |
Jun 16, 2006 | 45.00 | 45.45 | 44.72 | 44.72 | 6,506,794 | -0.07(-0.16%) |
Jun 15, 2006 | 44.75 | 45.09 | 44.49 | 44.79 | 1,960,128 | +0.13(+0.29%) |
Jun 14, 2006 | 44.50 | 44.98 | 44.11 | 44.66 | 3,287,749 | +0.16(+0.36%) |
Jun 13, 2006 | 44.72 | 45.50 | 44.27 | 44.50 | 2,296,884 | -0.56(-1.24%) |
Jun 12, 2006 | 44.95 | 45.42 | 44.63 | 45.06 | 2,374,717 | +0.28(+0.63%) |
Jun 09, 2006 | 44.54 | 45.09 | 44.53 | 44.78 | 1,909,741 | -0.08(-0.18%) |
Jun 08, 2006 | 44.90 | 45.18 | 44.35 | 44.86 | 2,630,182 | -0.22(-0.49%) |
Jun 07, 2006 | 45.32 | 45.60 | 45.03 | 45.08 | 2,429,607 | -0.20(-0.44%) |
Jun 06, 2006 | 44.50 | 45.41 | 44.48 | 45.28 | 2,547,311 | +0.69(+1.55%) |
Jun 05, 2006 | 44.88 | 44.90 | 44.52 | 44.59 | 1,712,681 | -0.31(-0.69%) |
Jun 02, 2006 | 44.61 | 44.99 | 44.60 | 44.90 | 1,413,363 | +0.15(+0.34%) |
Jun 01, 2006 | 44.22 | 44.82 | 43.82 | 44.75 | 1,771,327 | +0.57(+1.29%) |
May 31, 2006 | 44.34 | 44.72 | 44.16 | 44.18 | 3,037,656 | +0.00(+0.00%) |
May 30, 2006 | 44.10 | 44.34 | 43.83 | 44.18 | 2,387,238 | +1.28(+2.98%) |
May 26, 2006 | 43.40 | 43.40 | 42.80 | 42.90 | 1,784,194 | +0.07(+0.16%) |
May 25, 2006 | 42.56 | 42.83 | 42.39 | 42.83 | 2,213,298 | +0.70(+1.66%) |
May 24, 2006 | 41.90 | 42.50 | 41.55 | 42.13 | 2,431,645 | +0.26(+0.62%) |
May 23, 2006 | 42.75 | 42.75 | 41.79 | 41.87 | 3,418,531 | -0.91(-2.13%) |
May 22, 2006 | 42.78 | 42.78 | 42.78 | 42.78 | 0 | +0.00(+0.00%) |
May 19, 2006 | 43.00 | 43.24 | 42.55 | 42.78 | 1,717,769 | -0.24(-0.56%) |
May 18, 2006 | 43.40 | 43.48 | 42.54 | 43.02 | 2,097,738 | -0.28(-0.65%) |
May 17, 2006 | 43.64 | 43.64 | 43.02 | 43.30 | 2,249,740 | -0.34(-0.78%) |
May 16, 2006 | 44.30 | 44.61 | 43.42 | 43.64 | 1,956,011 | -0.66(-1.49%) |
May 15, 2006 | 43.75 | 44.48 | 43.50 | 44.30 | 1,422,336 | +0.50(+1.14%) |
May 12, 2006 | 43.55 | 44.23 | 42.25 | 43.80 | 2,499,242 | +0.25(+0.57%) |
May 11, 2006 | 44.79 | 44.84 | 43.37 | 43.55 | 2,201,132 | -1.20(-2.68%) |
May 10, 2006 | 44.70 | 45.13 | 44.40 | 44.75 | 1,624,916 | +0.05(+0.11%) |
May 09, 2006 | 45.30 | 45.36 | 44.57 | 44.70 | 2,298,996 | -0.72(-1.59%) |
May 08, 2006 | 45.80 | 46.00 | 45.08 | 45.42 | 2,084,844 | -0.38(-0.83%) |
May 05, 2006 | 45.10 | 45.84 | 45.10 | 45.80 | 1,755,751 | +0.73(+1.62%) |
May 04, 2006 | 45.47 | 45.48 | 45.07 | 45.07 | 1,208,182 | -0.58(-1.27%) |
May 03, 2006 | 46.23 | 46.23 | 45.25 | 45.65 | 1,853,811 | -0.37(-0.80%) |
May 02, 2006 | 46.05 | 46.16 | 45.93 | 46.02 | 1,445,290 | -0.24(-0.52%) |