Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.72 | 41.88 | 41.61 | 41.79 | 888,188 | -0.02(-0.04%) |
Jul 28, 2006 | 41.52 | 41.86 | 41.37 | 41.80 | 724,624 | +0.47(+1.13%) |
Jul 27, 2006 | 41.69 | 41.72 | 41.19 | 41.34 | 1,035,431 | -0.15(-0.37%) |
Jul 26, 2006 | 41.47 | 41.67 | 41.23 | 41.49 | 579,273 | +0.00(+0.00%) |
Jul 25, 2006 | 41.36 | 41.75 | 41.15 | 41.49 | 683,703 | +0.18(+0.43%) |
Jul 24, 2006 | 40.80 | 41.41 | 40.80 | 41.31 | 819,001 | +0.79(+1.96%) |
Jul 21, 2006 | 41.10 | 41.10 | 40.52 | 40.52 | 1,358,419 | -0.50(-1.22%) |
Jul 20, 2006 | 41.76 | 41.76 | 40.92 | 41.02 | 408,022 | -0.41(-1.00%) |
Jul 19, 2006 | 40.88 | 41.68 | 40.87 | 41.43 | 1,761,593 | +0.63(+1.55%) |
Jul 18, 2006 | 40.92 | 40.96 | 40.29 | 40.80 | 615,108 | +0.02(+0.04%) |
Jul 17, 2006 | 40.64 | 40.99 | 40.49 | 40.78 | 477,445 | +0.12(+0.29%) |
Jul 14, 2006 | 41.03 | 41.06 | 40.48 | 40.66 | 742,482 | -0.31(-0.76%) |
Jul 13, 2006 | 41.41 | 41.58 | 40.96 | 40.97 | 741,418 | -0.68(-1.62%) |
Jul 12, 2006 | 42.09 | 42.23 | 41.59 | 41.65 | 715,754 | -0.53(-1.26%) |
Jul 11, 2006 | 42.02 | 42.26 | 41.72 | 42.18 | 647,514 | +0.18(+0.42%) |
Jul 10, 2006 | 42.32 | 42.34 | 41.88 | 42.01 | 680,747 | -0.04(-0.10%) |
Jul 07, 2006 | 42.35 | 42.45 | 41.97 | 42.05 | 747,450 | -0.41(-0.98%) |
Jul 06, 2006 | 42.46 | 42.69 | 42.36 | 42.46 | 770,748 | +0.01(+0.02%) |
Jul 05, 2006 | 42.55 | 42.65 | 42.23 | 42.45 | 619,721 | -0.42(-0.99%) |
Jul 03, 2006 | 42.78 | 42.88 | 42.62 | 42.88 | 213,709 | +0.11(+0.26%) |
Jun 30, 2006 | 42.75 | 42.83 | 42.54 | 42.77 | 1,374,385 | +0.11(+0.26%) |
Jun 29, 2006 | 42.02 | 42.69 | 41.93 | 42.66 | 735,741 | +0.91(+2.19%) |
Jun 28, 2006 | 41.67 | 41.80 | 41.44 | 41.74 | 1,517,016 | +0.20(+0.49%) |
Jun 27, 2006 | 42.09 | 42.12 | 41.53 | 41.54 | 2,880,166 | -0.48(-1.15%) |
Jun 26, 2006 | 41.99 | 42.09 | 41.87 | 42.02 | 958,557 | +0.02(+0.04%) |
Jun 23, 2006 | 41.82 | 42.28 | 41.82 | 42.01 | 594,530 | +0.05(+0.12%) |
Jun 22, 2006 | 42.18 | 42.24 | 41.83 | 41.96 | 560,705 | -0.44(-1.04%) |
Jun 21, 2006 | 41.94 | 42.57 | 41.94 | 42.40 | 1,246,065 | +0.47(+1.13%) |
Jun 20, 2006 | 41.89 | 42.19 | 41.83 | 41.92 | 636,515 | +0.02(+0.04%) |
Jun 19, 2006 | 42.45 | 42.45 | 41.80 | 41.91 | 853,181 | -0.36(-0.84%) |
Jun 16, 2006 | 42.32 | 42.47 | 42.12 | 42.26 | 1,612,694 | -0.14(-0.32%) |
Jun 15, 2006 | 41.77 | 42.55 | 41.73 | 42.40 | 2,443,168 | +0.85(+2.04%) |
Jun 14, 2006 | 41.19 | 41.60 | 41.19 | 41.55 | 1,556,044 | +0.36(+0.86%) |
Jun 13, 2006 | 41.35 | 41.83 | 41.18 | 41.19 | 1,779,333 | -0.27(-0.65%) |
Jun 12, 2006 | 42.26 | 42.28 | 41.47 | 41.47 | 739,880 | -0.65(-1.55%) |
Jun 09, 2006 | 42.27 | 42.56 | 42.07 | 42.12 | 1,803,932 | +0.00(+0.00%) |
Jun 08, 2006 | 42.07 | 42.42 | 41.52 | 42.12 | 3,017,593 | -0.12(-0.28%) |
Jun 07, 2006 | 42.53 | 42.86 | 42.23 | 42.23 | 790,735 | -0.27(-0.64%) |
Jun 06, 2006 | 42.84 | 42.84 | 42.22 | 42.51 | 863,706 | -0.14(-0.32%) |
Jun 05, 2006 | 43.22 | 43.31 | 42.57 | 42.64 | 823,022 | -0.75(-1.73%) |
Jun 02, 2006 | 43.53 | 43.63 | 43.19 | 43.39 | 511,861 | +0.03(+0.06%) |
Jun 01, 2006 | 42.91 | 43.44 | 42.84 | 43.37 | 1,927,167 | +0.53(+1.24%) |
May 31, 2006 | 42.57 | 42.91 | 42.57 | 42.84 | 1,394,727 | +0.36(+0.84%) |
May 30, 2006 | 42.98 | 43.04 | 42.48 | 42.48 | 597,487 | -0.75(-1.74%) |
May 26, 2006 | 43.23 | 43.27 | 43.00 | 43.23 | 638,407 | +0.24(+0.55%) |
May 25, 2006 | 42.78 | 43.00 | 42.62 | 43.00 | 559,759 | +0.44(+1.03%) |
May 24, 2006 | 42.36 | 42.67 | 41.97 | 42.56 | 1,299,995 | +0.36(+0.86%) |
May 23, 2006 | 42.87 | 43.00 | 42.19 | 42.19 | 1,294,791 | -0.33(-0.78%) |
May 22, 2006 | 42.62 | 42.82 | 42.30 | 42.52 | 1,701,986 | -0.30(-0.69%) |
May 19, 2006 | 42.95 | 42.97 | 42.45 | 42.82 | 1,319,273 | +0.17(+0.40%) |
May 18, 2006 | 43.10 | 43.19 | 42.65 | 42.65 | 1,328,852 | -0.26(-0.61%) |
May 17, 2006 | 43.36 | 43.56 | 42.86 | 42.91 | 778,081 | -0.66(-1.51%) |
May 16, 2006 | 43.84 | 43.86 | 43.56 | 43.57 | 442,201 | -0.19(-0.43%) |
May 15, 2006 | 43.49 | 43.80 | 43.36 | 43.76 | 1,353,807 | +0.17(+0.39%) |
May 12, 2006 | 43.89 | 44.03 | 43.58 | 43.59 | 849,987 | -0.52(-1.17%) |
May 11, 2006 | 44.67 | 44.67 | 43.95 | 44.10 | 710,077 | -0.55(-1.23%) |
May 10, 2006 | 44.79 | 44.80 | 44.52 | 44.65 | 668,210 | -0.16(-0.36%) |
May 09, 2006 | 44.88 | 44.88 | 44.72 | 44.81 | 575,607 | +0.00(+0.00%) |
May 08, 2006 | 44.73 | 44.92 | 44.73 | 44.81 | 2,097,236 | +0.13(+0.28%) |
May 05, 2006 | 44.53 | 44.86 | 44.53 | 44.69 | 3,188,607 | +0.30(+0.67%) |
May 04, 2006 | 44.31 | 44.44 | 44.27 | 44.39 | 1,133,829 | +0.21(+0.48%) |
May 03, 2006 | 44.26 | 44.34 | 44.01 | 44.18 | 719,539 | -0.08(-0.19%) |
May 02, 2006 | 43.71 | 44.43 | 43.71 | 44.26 | 1,068,073 | +0.09(+0.21%) |