Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 42.72 | 42.98 | 42.72 | 42.88 | 7,387 | +0.01(+0.02%) |
Jul 28, 2006 | 42.50 | 42.87 | 42.50 | 42.87 | 13,225 | +0.55(+1.29%) |
Jul 27, 2006 | 42.76 | 42.92 | 42.30 | 42.32 | 12,034 | -0.25(-0.59%) |
Jul 26, 2006 | 42.77 | 42.77 | 42.58 | 42.58 | 3,931 | -0.50(-1.15%) |
Jul 25, 2006 | 42.93 | 43.13 | 42.69 | 43.07 | 3,217 | +0.40(+0.94%) |
Jul 24, 2006 | 42.23 | 42.74 | 42.23 | 42.67 | 2,859 | +0.87(+2.09%) |
Jul 21, 2006 | 41.98 | 41.98 | 41.75 | 41.80 | 14,417 | -0.38(-0.90%) |
Jul 20, 2006 | 42.83 | 42.83 | 42.17 | 42.17 | 3,574 | -0.64(-1.49%) |
Jul 19, 2006 | 42.07 | 42.87 | 42.07 | 42.81 | 44,204 | +0.87(+2.08%) |
Jul 18, 2006 | 42.16 | 42.16 | 41.59 | 41.94 | 8,817 | -0.30(-0.72%) |
Jul 17, 2006 | 42.21 | 42.24 | 42.17 | 42.24 | 2,144 | +0.24(+0.58%) |
Jul 14, 2006 | 42.27 | 42.27 | 41.85 | 42.00 | 7,029 | -0.51(-1.20%) |
Jul 13, 2006 | 42.88 | 42.88 | 42.51 | 42.51 | 12,034 | -0.73(-1.69%) |
Jul 12, 2006 | 43.87 | 43.87 | 43.23 | 43.24 | 4,646 | -0.70(-1.60%) |
Jul 11, 2006 | 43.89 | 44.01 | 43.49 | 43.94 | 6,553 | -0.06(-0.13%) |
Jul 10, 2006 | 44.10 | 44.14 | 43.84 | 44.00 | 2,263 | +0.09(+0.21%) |
Jul 07, 2006 | 44.21 | 44.21 | 43.87 | 43.91 | 4,170 | -0.36(-0.82%) |
Jul 06, 2006 | 44.40 | 44.48 | 44.20 | 44.27 | 2,263 | -0.04(-0.09%) |
Jul 05, 2006 | 44.44 | 44.44 | 44.10 | 44.31 | 2,263 | -0.34(-0.75%) |
Jul 03, 2006 | 44.85 | 44.85 | 44.64 | 44.65 | 714 | -0.11(-0.24%) |
Jun 30, 2006 | 44.78 | 44.79 | 44.59 | 44.76 | 2,740 | +0.17(+0.38%) |
Jun 29, 2006 | 43.76 | 44.59 | 43.76 | 44.59 | 6,314 | +0.97(+2.21%) |
Jun 28, 2006 | 43.58 | 43.63 | 43.47 | 43.63 | 3,455 | +0.00(+0.00%) |
Jun 27, 2006 | 44.27 | 44.27 | 43.58 | 43.63 | 3,931 | -0.46(-1.05%) |
Jun 26, 2006 | 43.98 | 44.15 | 43.98 | 44.09 | 2,025 | +0.01(+0.02%) |
Jun 23, 2006 | 43.94 | 44.15 | 43.94 | 44.08 | 5,361 | +0.02(+0.04%) |
Jun 22, 2006 | 44.31 | 44.31 | 43.86 | 44.06 | 2,383 | -0.18(-0.40%) |
Jun 21, 2006 | 44.18 | 44.46 | 43.92 | 44.24 | 3,097 | +0.39(+0.90%) |
Jun 20, 2006 | 43.99 | 44.06 | 43.84 | 43.84 | 2,502 | -0.16(-0.36%) |
Jun 19, 2006 | 44.27 | 44.27 | 44.00 | 44.00 | 476 | -0.25(-0.57%) |
Jun 16, 2006 | 44.55 | 44.55 | 44.15 | 44.26 | 3,931 | -0.15(-0.34%) |
Jun 15, 2006 | 43.73 | 44.56 | 43.73 | 44.41 | 10,604 | +1.18(+2.74%) |
Jun 14, 2006 | 43.40 | 43.42 | 43.17 | 43.22 | 3,574 | -0.02(-0.04%) |
Jun 13, 2006 | 43.56 | 43.63 | 43.17 | 43.24 | 4,766 | -0.50(-1.13%) |
Jun 12, 2006 | 44.48 | 44.48 | 43.71 | 43.73 | 2,025 | -0.58(-1.31%) |
Jun 09, 2006 | 44.35 | 44.63 | 44.31 | 44.31 | 2,859 | -0.10(-0.23%) |
Jun 08, 2006 | 43.89 | 44.41 | 43.89 | 44.41 | 2,740 | -0.17(-0.38%) |
Jun 07, 2006 | 44.67 | 44.93 | 44.57 | 44.58 | 6,553 | +0.08(+0.19%) |
Jun 06, 2006 | 44.93 | 44.93 | 44.47 | 44.50 | 714 | -0.25(-0.56%) |
Jun 05, 2006 | 45.30 | 45.43 | 44.75 | 44.75 | 5,004 | -0.74(-1.62%) |
Jun 02, 2006 | 45.82 | 45.82 | 45.30 | 45.49 | 3,693 | -0.21(-0.46%) |
Jun 01, 2006 | 45.24 | 45.70 | 45.16 | 45.70 | 6,553 | +0.76(+1.70%) |
May 31, 2006 | 44.73 | 44.97 | 44.73 | 44.93 | 39,796 | +0.32(+0.71%) |
May 30, 2006 | 45.20 | 45.20 | 44.62 | 44.62 | 7,863 | -0.65(-1.45%) |
May 26, 2006 | 45.09 | 45.32 | 45.09 | 45.27 | 5,600 | +0.32(+0.71%) |
May 25, 2006 | 44.78 | 44.98 | 44.68 | 44.95 | 9,412 | +0.37(+0.83%) |
May 24, 2006 | 44.48 | 44.82 | 44.39 | 44.58 | 4,885 | -0.10(-0.23%) |
May 23, 2006 | 45.06 | 45.06 | 44.68 | 44.68 | 2,263 | -0.26(-0.58%) |
May 22, 2006 | 45.08 | 45.08 | 44.55 | 44.94 | 8,102 | -0.44(-0.96%) |
May 19, 2006 | 45.11 | 45.38 | 45.08 | 45.38 | 2,502 | +0.27(+0.60%) |
May 18, 2006 | 45.45 | 45.47 | 45.11 | 45.11 | 3,812 | -0.05(-0.11%) |
May 17, 2006 | 45.38 | 45.40 | 45.08 | 45.16 | 9,055 | -0.56(-1.23%) |
May 16, 2006 | 45.99 | 45.99 | 45.72 | 45.72 | 5,123 | -0.18(-0.38%) |
May 15, 2006 | 45.78 | 45.98 | 45.65 | 45.90 | 1,548 | -0.08(-0.16%) |
May 12, 2006 | 46.18 | 46.24 | 45.98 | 45.98 | 1,191 | -0.43(-0.92%) |
May 11, 2006 | 46.80 | 46.83 | 46.40 | 46.40 | 4,885 | -0.55(-1.18%) |
May 10, 2006 | 47.01 | 47.05 | 46.91 | 46.96 | 4,170 | -0.01(-0.02%) |
May 09, 2006 | 46.99 | 47.01 | 46.97 | 46.97 | 1,668 | +0.08(+0.18%) |
May 08, 2006 | 46.71 | 46.92 | 46.71 | 46.88 | 4,527 | +0.09(+0.20%) |
May 05, 2006 | 46.50 | 46.82 | 46.48 | 46.79 | 2,621 | +0.50(+1.07%) |
May 04, 2006 | 46.08 | 46.29 | 46.08 | 46.29 | 2,263 | +0.25(+0.55%) |
May 03, 2006 | 46.12 | 46.12 | 45.93 | 46.04 | 4,527 | +0.05(+0.11%) |
May 02, 2006 | 45.93 | 46.03 | 45.85 | 45.99 | 199,933 | +0.09(+0.20%) |