Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.14 | 44.43 | 44.14 | 44.30 | 88,381 | +0.01(+0.02%) |
Jul 28, 2006 | 44.06 | 44.36 | 43.93 | 44.29 | 63,714 | +0.46(+1.05%) |
Jul 27, 2006 | 44.28 | 44.30 | 43.74 | 43.83 | 87,680 | -0.21(-0.47%) |
Jul 26, 2006 | 43.99 | 44.23 | 43.75 | 44.03 | 76,106 | -0.15(-0.35%) |
Jul 25, 2006 | 43.75 | 44.29 | 43.71 | 44.19 | 121,934 | +0.37(+0.84%) |
Jul 24, 2006 | 43.37 | 43.90 | 43.30 | 43.82 | 107,203 | +0.69(+1.61%) |
Jul 21, 2006 | 43.47 | 43.47 | 43.03 | 43.13 | 95,396 | -0.37(-0.85%) |
Jul 20, 2006 | 44.24 | 44.24 | 43.50 | 43.50 | 73,300 | -0.62(-1.40%) |
Jul 19, 2006 | 43.35 | 44.21 | 43.35 | 44.11 | 41,969 | +0.86(+1.98%) |
Jul 18, 2006 | 43.44 | 43.47 | 42.77 | 43.26 | 93,291 | -0.02(-0.04%) |
Jul 17, 2006 | 43.32 | 43.49 | 43.15 | 43.27 | 78,678 | -0.03(-0.08%) |
Jul 14, 2006 | 43.68 | 43.68 | 43.06 | 43.31 | 112,581 | -0.31(-0.71%) |
Jul 13, 2006 | 44.07 | 44.17 | 43.57 | 43.62 | 110,477 | -0.65(-1.47%) |
Jul 12, 2006 | 44.81 | 44.82 | 44.22 | 44.27 | 116,907 | -0.52(-1.17%) |
Jul 11, 2006 | 44.46 | 44.80 | 44.33 | 44.79 | 77,392 | +0.20(+0.44%) |
Jul 10, 2006 | 44.87 | 44.91 | 44.44 | 44.59 | 55,764 | -0.07(-0.15%) |
Jul 07, 2006 | 44.91 | 45.00 | 44.55 | 44.66 | 55,530 | -0.44(-0.99%) |
Jul 06, 2006 | 45.29 | 45.55 | 45.01 | 45.10 | 109,892 | +0.02(+0.04%) |
Jul 05, 2006 | 45.20 | 45.20 | 44.90 | 45.09 | 66,052 | -0.48(-1.05%) |
Jul 03, 2006 | 45.48 | 45.57 | 45.34 | 45.57 | 17,419 | +0.26(+0.57%) |
Jun 30, 2006 | 45.57 | 45.57 | 45.16 | 45.31 | 103,462 | +0.03(+0.08%) |
Jun 29, 2006 | 44.59 | 45.32 | 44.52 | 45.28 | 79,730 | +1.00(+2.26%) |
Jun 28, 2006 | 44.16 | 44.27 | 43.91 | 44.27 | 56,933 | +0.15(+0.33%) |
Jun 27, 2006 | 44.74 | 44.74 | 44.04 | 44.13 | 43,138 | -0.48(-1.07%) |
Jun 26, 2006 | 44.65 | 44.65 | 44.39 | 44.61 | 43,021 | -0.03(-0.06%) |
Jun 23, 2006 | 44.61 | 44.90 | 44.48 | 44.63 | 65,000 | +0.05(+0.12%) |
Jun 22, 2006 | 44.88 | 44.88 | 44.37 | 44.58 | 179,920 | -0.27(-0.61%) |
Jun 21, 2006 | 44.39 | 45.07 | 44.39 | 44.86 | 136,898 | +0.58(+1.31%) |
Jun 20, 2006 | 44.40 | 44.57 | 44.21 | 44.27 | 58,453 | +0.01(+0.02%) |
Jun 19, 2006 | 44.83 | 44.92 | 44.21 | 44.27 | 75,171 | -0.51(-1.15%) |
Jun 16, 2006 | 44.86 | 44.93 | 44.57 | 44.78 | 71,781 | -0.09(-0.19%) |
Jun 15, 2006 | 44.21 | 44.95 | 44.17 | 44.86 | 168,930 | +1.08(+2.46%) |
Jun 14, 2006 | 43.80 | 43.88 | 43.41 | 43.79 | 95,513 | +0.29(+0.67%) |
Jun 13, 2006 | 43.75 | 44.05 | 43.43 | 43.50 | 131,871 | -0.33(-0.76%) |
Jun 12, 2006 | 44.61 | 44.62 | 43.80 | 43.83 | 69,559 | -0.74(-1.65%) |
Jun 09, 2006 | 45.02 | 45.02 | 44.55 | 44.57 | 50,036 | -0.13(-0.29%) |
Jun 08, 2006 | 44.72 | 44.87 | 43.89 | 44.69 | 91,421 | -0.12(-0.27%) |
Jun 07, 2006 | 45.20 | 45.43 | 44.81 | 44.81 | 107,087 | -0.27(-0.59%) |
Jun 06, 2006 | 45.51 | 45.51 | 44.74 | 45.08 | 351,656 | -0.17(-0.38%) |
Jun 05, 2006 | 45.99 | 45.99 | 45.20 | 45.25 | 42,320 | -0.93(-2.02%) |
Jun 02, 2006 | 46.53 | 46.53 | 45.91 | 46.18 | 140,990 | +0.08(+0.17%) |
Jun 01, 2006 | 45.57 | 46.10 | 45.55 | 46.10 | 236,620 | +0.52(+1.14%) |
May 31, 2006 | 45.28 | 45.58 | 45.13 | 45.58 | 75,171 | +0.43(+0.95%) |
May 30, 2006 | 45.76 | 45.76 | 45.16 | 45.16 | 51,556 | -0.73(-1.58%) |
May 26, 2006 | 45.81 | 45.90 | 45.68 | 45.88 | 73,885 | +0.26(+0.56%) |
May 25, 2006 | 45.35 | 45.63 | 45.25 | 45.63 | 102,410 | +0.45(+1.00%) |
May 24, 2006 | 45.04 | 45.28 | 44.63 | 45.17 | 93,993 | +0.27(+0.59%) |
May 23, 2006 | 45.63 | 45.67 | 44.91 | 44.91 | 81,951 | -0.30(-0.66%) |
May 22, 2006 | 45.31 | 45.38 | 44.86 | 45.21 | 72,599 | -0.32(-0.71%) |
May 19, 2006 | 45.61 | 45.62 | 45.10 | 45.53 | 102,878 | +0.27(+0.59%) |
May 18, 2006 | 45.93 | 45.93 | 45.26 | 45.27 | 66,403 | -0.43(-0.94%) |
May 17, 2006 | 46.20 | 46.28 | 45.67 | 45.69 | 70,845 | -0.66(-1.42%) |
May 16, 2006 | 46.72 | 46.72 | 46.28 | 46.35 | 98,202 | -0.15(-0.31%) |
May 15, 2006 | 46.20 | 46.50 | 46.10 | 46.50 | 72,248 | +0.09(+0.18%) |
May 12, 2006 | 46.63 | 46.83 | 46.37 | 46.41 | 162,150 | -0.50(-1.08%) |
May 11, 2006 | 47.41 | 47.41 | 46.83 | 46.92 | 461,549 | -0.64(-1.35%) |
May 10, 2006 | 47.69 | 47.69 | 47.43 | 47.56 | 88,264 | -0.09(-0.20%) |
May 09, 2006 | 47.77 | 47.77 | 47.60 | 47.65 | 59,505 | -0.05(-0.11%) |
May 08, 2006 | 47.64 | 47.76 | 47.61 | 47.70 | 46,178 | +0.03(+0.07%) |
May 05, 2006 | 47.52 | 47.68 | 47.41 | 47.67 | 43,840 | +0.47(+1.00%) |
May 04, 2006 | 47.16 | 47.24 | 47.07 | 47.20 | 43,489 | +0.21(+0.46%) |
May 03, 2006 | 47.19 | 47.19 | 46.87 | 46.99 | 83,121 | -0.22(-0.47%) |
May 02, 2006 | 47.13 | 47.21 | 47.04 | 47.21 | 37,761 | +0.16(+0.35%) |