Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.65 | 42.50 | 41.31 | 42.05 | 2,567,292 | +0.21(+0.50%) |
Jul 28, 2006 | 41.65 | 42.10 | 41.08 | 41.84 | 2,234,131 | +0.51(+1.23%) |
Jul 27, 2006 | 41.42 | 42.38 | 41.10 | 41.33 | 3,585,447 | +0.36(+0.88%) |
Jul 26, 2006 | 41.52 | 41.57 | 40.24 | 40.97 | 4,567,559 | -0.58(-1.40%) |
Jul 25, 2006 | 40.99 | 41.81 | 40.76 | 41.55 | 3,478,598 | +0.35(+0.85%) |
Jul 24, 2006 | 40.76 | 41.27 | 40.38 | 41.20 | 3,350,060 | +0.47(+1.15%) |
Jul 21, 2006 | 41.05 | 41.49 | 40.64 | 40.73 | 2,882,815 | -0.66(-1.59%) |
Jul 20, 2006 | 41.67 | 42.34 | 41.05 | 41.39 | 2,169,393 | -0.62(-1.48%) |
Jul 19, 2006 | 41.19 | 42.67 | 41.05 | 42.01 | 3,881,130 | +0.89(+2.16%) |
Jul 18, 2006 | 41.85 | 42.25 | 40.41 | 41.12 | 5,173,274 | -0.86(-2.05%) |
Jul 17, 2006 | 42.79 | 42.98 | 41.51 | 41.98 | 4,868,984 | -1.26(-2.91%) |
Jul 14, 2006 | 44.37 | 44.51 | 42.85 | 43.24 | 5,191,922 | -1.97(-4.36%) |
Jul 13, 2006 | 45.56 | 45.95 | 45.11 | 45.21 | 2,814,065 | -0.35(-0.77%) |
Jul 12, 2006 | 45.14 | 45.85 | 44.88 | 45.56 | 3,422,715 | -0.45(-0.98%) |
Jul 11, 2006 | 46.19 | 46.48 | 45.08 | 46.01 | 2,931,498 | -0.28(-0.60%) |
Jul 10, 2006 | 45.84 | 46.87 | 45.72 | 46.29 | 2,456,432 | +0.63(+1.38%) |
Jul 07, 2006 | 46.74 | 47.19 | 45.54 | 45.66 | 2,989,756 | -1.38(-2.93%) |
Jul 06, 2006 | 46.14 | 47.46 | 46.14 | 47.04 | 2,255,384 | +0.76(+1.64%) |
Jul 05, 2006 | 47.05 | 47.05 | 46.28 | 46.28 | 2,020,541 | -0.75(-1.59%) |
Jul 03, 2006 | 46.52 | 47.03 | 46.42 | 47.03 | 983,841 | +0.71(+1.53%) |
Jun 30, 2006 | 47.03 | 47.47 | 46.29 | 46.32 | 4,356,949 | -0.65(-1.38%) |
Jun 29, 2006 | 45.36 | 46.99 | 45.10 | 46.97 | 3,947,600 | +1.99(+4.42%) |
Jun 28, 2006 | 44.19 | 44.99 | 43.66 | 44.98 | 2,487,912 | +0.93(+2.11%) |
Jun 27, 2006 | 45.09 | 45.18 | 43.91 | 44.05 | 2,284,222 | -0.95(-2.11%) |
Jun 26, 2006 | 44.99 | 45.14 | 44.68 | 45.00 | 1,509,400 | +0.01(+0.02%) |
Jun 23, 2006 | 44.75 | 45.72 | 44.70 | 44.99 | 2,003,589 | +0.11(+0.25%) |
Jun 22, 2006 | 45.58 | 45.58 | 44.60 | 44.88 | 1,973,745 | -0.70(-1.54%) |
Jun 21, 2006 | 44.94 | 46.23 | 44.91 | 45.58 | 2,074,574 | +0.55(+1.22%) |
Jun 20, 2006 | 45.50 | 45.74 | 44.75 | 45.03 | 1,872,556 | -0.26(-0.57%) |
Jun 19, 2006 | 46.30 | 46.42 | 45.11 | 45.29 | 2,172,331 | -0.98(-2.12%) |
Jun 16, 2006 | 46.69 | 46.93 | 45.98 | 46.27 | 3,662,194 | -0.63(-1.34%) |
Jun 15, 2006 | 46.83 | 47.50 | 46.17 | 46.90 | 4,353,617 | +0.22(+0.47%) |
Jun 14, 2006 | 45.34 | 46.88 | 45.32 | 46.68 | 3,834,307 | +1.28(+2.82%) |
Jun 13, 2006 | 45.58 | 46.35 | 44.98 | 45.40 | 3,225,125 | -0.27(-0.59%) |
Jun 12, 2006 | 45.91 | 46.72 | 45.58 | 45.67 | 1,631,151 | -0.33(-0.72%) |
Jun 09, 2006 | 46.18 | 46.95 | 45.65 | 46.00 | 2,057,122 | -0.36(-0.78%) |
Jun 08, 2006 | 46.33 | 47.03 | 45.58 | 46.36 | 3,757,113 | -0.37(-0.79%) |
Jun 07, 2006 | 46.16 | 47.67 | 45.81 | 46.73 | 4,031,470 | +0.56(+1.21%) |
Jun 06, 2006 | 45.54 | 46.27 | 45.09 | 46.17 | 3,729,497 | +0.78(+1.72%) |
Jun 05, 2006 | 47.49 | 48.97 | 45.23 | 45.39 | 7,427,167 | -2.32(-4.86%) |
Jun 02, 2006 | 47.93 | 48.78 | 47.10 | 47.71 | 3,312,522 | -0.41(-0.85%) |
Jun 01, 2006 | 46.91 | 48.12 | 46.71 | 48.12 | 4,436,937 | +1.49(+3.20%) |
May 31, 2006 | 45.35 | 46.63 | 45.02 | 46.63 | 3,503,579 | +1.36(+3.00%) |
May 30, 2006 | 46.62 | 47.25 | 45.27 | 45.27 | 3,115,720 | -1.73(-3.68%) |
May 26, 2006 | 46.89 | 47.37 | 46.56 | 47.00 | 2,627,531 | +0.01(+0.02%) |
May 25, 2006 | 45.17 | 46.99 | 44.90 | 46.99 | 3,823,457 | +1.57(+3.46%) |
May 24, 2006 | 43.92 | 45.59 | 43.72 | 45.42 | 3,804,208 | +1.16(+2.62%) |
May 23, 2006 | 45.27 | 45.65 | 44.25 | 44.26 | 2,594,445 | -0.79(-1.75%) |
May 22, 2006 | 45.35 | 46.16 | 45.00 | 45.05 | 3,222,076 | -0.64(-1.40%) |
May 19, 2006 | 45.34 | 45.99 | 44.67 | 45.69 | 3,604,870 | +0.34(+0.75%) |
May 18, 2006 | 45.70 | 46.62 | 45.32 | 45.35 | 2,704,274 | -0.56(-1.22%) |
May 17, 2006 | 46.68 | 47.17 | 45.41 | 45.91 | 3,597,299 | -1.04(-2.22%) |
May 16, 2006 | 46.91 | 47.38 | 46.43 | 46.95 | 4,361,718 | -0.19(-0.40%) |
May 15, 2006 | 45.64 | 47.19 | 45.42 | 47.14 | 4,408,058 | +1.18(+2.57%) |
May 12, 2006 | 46.40 | 46.48 | 45.37 | 45.96 | 3,434,076 | -0.71(-1.52%) |
May 11, 2006 | 46.90 | 47.25 | 46.37 | 46.67 | 3,168,125 | -0.20(-0.43%) |
May 10, 2006 | 47.01 | 47.74 | 46.70 | 46.87 | 3,886,283 | -0.15(-0.32%) |
May 09, 2006 | 46.16 | 47.08 | 46.14 | 47.02 | 2,407,858 | +0.86(+1.86%) |
May 08, 2006 | 47.10 | 47.10 | 46.05 | 46.16 | 2,877,862 | -0.76(-1.62%) |
May 05, 2006 | 47.04 | 47.48 | 46.20 | 46.92 | 2,672,611 | +0.14(+0.30%) |
May 04, 2006 | 46.10 | 46.95 | 45.99 | 46.78 | 1,883,688 | +0.69(+1.50%) |
May 03, 2006 | 45.92 | 46.91 | 45.60 | 46.09 | 3,926,170 | +0.19(+0.41%) |
May 02, 2006 | 45.46 | 46.15 | 44.69 | 45.90 | 3,880,528 | +0.47(+1.03%) |