Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 45.21 | 45.57 | 44.72 | 44.84 | 1,858,931 | -0.68(-1.49%) |
Jul 28, 2006 | 45.07 | 46.67 | 45.03 | 45.52 | 3,839,679 | +1.24(+2.79%) |
Jul 27, 2006 | 44.72 | 45.06 | 44.27 | 44.28 | 1,761,388 | -0.45(-1.01%) |
Jul 26, 2006 | 44.76 | 45.27 | 44.55 | 44.73 | 1,546,525 | -0.10(-0.22%) |
Jul 25, 2006 | 44.45 | 44.98 | 44.23 | 44.83 | 1,696,997 | +0.00(+0.00%) |
Jul 24, 2006 | 44.06 | 44.87 | 44.06 | 44.83 | 2,327,092 | +0.86(+1.96%) |
Jul 21, 2006 | 43.60 | 44.45 | 43.51 | 43.97 | 2,916,506 | +1.25(+2.94%) |
Jul 20, 2006 | 42.77 | 43.16 | 42.54 | 42.71 | 1,570,236 | -0.18(-0.41%) |
Jul 19, 2006 | 41.38 | 42.89 | 41.33 | 42.89 | 2,094,247 | +1.94(+4.74%) |
Jul 18, 2006 | 41.07 | 41.24 | 40.44 | 40.95 | 2,130,545 | +0.11(+0.26%) |
Jul 17, 2006 | 40.65 | 41.07 | 40.43 | 40.84 | 1,977,601 | +0.20(+0.50%) |
Jul 14, 2006 | 41.16 | 41.16 | 40.25 | 40.64 | 1,768,918 | -0.55(-1.34%) |
Jul 13, 2006 | 41.83 | 42.08 | 41.07 | 41.19 | 2,022,776 | -0.70(-1.68%) |
Jul 12, 2006 | 42.14 | 42.48 | 41.67 | 41.89 | 1,569,000 | -0.20(-0.47%) |
Jul 11, 2006 | 41.96 | 42.91 | 41.96 | 42.09 | 2,492,510 | +0.32(+0.77%) |
Jul 10, 2006 | 42.03 | 42.03 | 41.48 | 41.77 | 1,108,144 | -0.20(-0.47%) |
Jul 07, 2006 | 41.49 | 42.30 | 41.48 | 41.97 | 1,547,199 | +0.54(+1.31%) |
Jul 06, 2006 | 41.51 | 41.87 | 41.37 | 41.42 | 1,134,552 | +0.06(+0.15%) |
Jul 05, 2006 | 41.71 | 41.74 | 41.16 | 41.36 | 1,462,130 | -0.35(-0.83%) |
Jul 03, 2006 | 42.18 | 42.19 | 41.47 | 41.71 | 906,653 | -0.36(-0.87%) |
Jun 30, 2006 | 41.96 | 42.52 | 41.88 | 42.07 | 2,760,865 | +0.28(+0.68%) |
Jun 29, 2006 | 41.60 | 41.90 | 41.19 | 41.79 | 2,550,833 | +0.30(+0.73%) |
Jun 28, 2006 | 41.62 | 41.79 | 40.90 | 41.49 | 1,334,583 | -0.07(-0.17%) |
Jun 27, 2006 | 41.76 | 41.76 | 41.38 | 41.56 | 2,705,800 | -0.07(-0.17%) |
Jun 26, 2006 | 41.60 | 42.05 | 41.28 | 41.63 | 1,794,090 | +0.95(+2.34%) |
Jun 23, 2006 | 40.13 | 40.99 | 39.69 | 40.68 | 1,508,654 | +0.27(+0.66%) |
Jun 22, 2006 | 41.15 | 41.42 | 40.23 | 40.41 | 2,262,363 | -0.83(-2.01%) |
Jun 21, 2006 | 40.52 | 41.32 | 40.34 | 41.24 | 2,480,485 | +0.68(+1.67%) |
Jun 20, 2006 | 40.36 | 40.65 | 40.18 | 40.56 | 1,709,920 | +0.21(+0.53%) |
Jun 19, 2006 | 40.98 | 41.02 | 40.18 | 40.35 | 1,314,355 | -0.45(-1.11%) |
Jun 16, 2006 | 41.29 | 41.42 | 40.59 | 40.80 | 1,443,925 | -0.66(-1.59%) |
Jun 15, 2006 | 40.62 | 41.69 | 40.55 | 41.46 | 2,143,918 | +0.89(+2.19%) |
Jun 14, 2006 | 39.82 | 40.62 | 39.82 | 40.57 | 1,937,033 | +0.53(+1.31%) |
Jun 13, 2006 | 40.44 | 40.51 | 39.92 | 40.04 | 1,692,614 | -0.52(-1.27%) |
Jun 12, 2006 | 40.67 | 41.16 | 40.53 | 40.56 | 1,633,504 | -0.07(-0.18%) |
Jun 09, 2006 | 41.11 | 41.17 | 40.62 | 40.63 | 2,286,748 | -0.52(-1.28%) |
Jun 08, 2006 | 42.69 | 42.70 | 40.78 | 41.16 | 3,719,661 | -1.44(-3.38%) |
Jun 07, 2006 | 42.94 | 43.14 | 42.55 | 42.60 | 2,162,797 | -0.20(-0.48%) |
Jun 06, 2006 | 43.07 | 43.37 | 42.70 | 42.80 | 2,274,275 | -0.48(-1.11%) |
Jun 05, 2006 | 44.18 | 44.18 | 43.19 | 43.28 | 1,799,372 | -1.03(-2.33%) |
Jun 02, 2006 | 44.92 | 44.93 | 43.84 | 44.32 | 1,611,253 | -0.64(-1.43%) |
Jun 01, 2006 | 44.05 | 44.96 | 43.75 | 44.96 | 2,838,742 | +0.91(+2.06%) |
May 31, 2006 | 43.26 | 44.05 | 43.07 | 44.05 | 1,821,735 | +0.97(+2.25%) |
May 30, 2006 | 43.11 | 43.42 | 42.85 | 43.08 | 1,321,434 | -0.29(-0.68%) |
May 26, 2006 | 43.23 | 43.43 | 42.71 | 43.37 | 1,116,909 | +0.13(+0.31%) |
May 25, 2006 | 42.80 | 43.35 | 42.75 | 43.24 | 1,446,285 | +0.52(+1.21%) |
May 24, 2006 | 42.58 | 42.91 | 42.16 | 42.72 | 1,634,178 | +0.04(+0.08%) |
May 23, 2006 | 43.06 | 43.16 | 42.68 | 42.69 | 1,512,812 | -0.36(-0.83%) |
May 22, 2006 | 43.07 | 43.59 | 42.97 | 43.04 | 2,051,657 | -0.21(-0.49%) |
May 19, 2006 | 43.51 | 43.52 | 43.10 | 43.26 | 1,919,053 | -0.02(-0.04%) |
May 18, 2006 | 43.16 | 43.59 | 43.16 | 43.27 | 1,804,316 | -0.15(-0.35%) |
May 17, 2006 | 43.78 | 43.90 | 43.34 | 43.43 | 1,509,777 | -0.51(-1.15%) |
May 16, 2006 | 43.76 | 44.02 | 43.75 | 43.93 | 1,715,651 | +0.08(+0.18%) |
May 15, 2006 | 42.62 | 43.91 | 42.54 | 43.85 | 1,708,347 | +1.32(+3.10%) |
May 12, 2006 | 42.67 | 42.77 | 42.48 | 42.54 | 1,021,165 | -0.13(-0.31%) |
May 11, 2006 | 42.86 | 43.11 | 42.67 | 42.67 | 1,116,797 | -0.36(-0.85%) |
May 10, 2006 | 43.10 | 43.31 | 42.93 | 43.03 | 1,285,811 | -0.29(-0.68%) |
May 09, 2006 | 43.47 | 43.74 | 43.25 | 43.33 | 1,413,134 | -0.13(-0.31%) |
May 08, 2006 | 43.28 | 43.71 | 43.22 | 43.46 | 1,465,613 | -0.04(-0.08%) |
May 05, 2006 | 43.16 | 44.14 | 43.02 | 43.50 | 3,160,813 | +1.44(+3.43%) |
May 04, 2006 | 42.41 | 42.54 | 42.00 | 42.06 | 1,156,915 | -0.13(-0.32%) |
May 03, 2006 | 42.54 | 42.59 | 41.68 | 42.19 | 1,711,156 | -0.61(-1.41%) |
May 02, 2006 | 42.54 | 43.15 | 42.54 | 42.79 | 1,288,171 | +0.29(+0.69%) |