Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.79 | 44.07 | 43.40 | 43.92 | 311,387 | +0.11(+0.25%) |
Jul 28, 2006 | 42.59 | 43.91 | 42.59 | 43.81 | 237,213 | +1.21(+2.85%) |
Jul 27, 2006 | 43.76 | 43.77 | 42.46 | 42.60 | 232,383 | -1.12(-2.57%) |
Jul 26, 2006 | 42.84 | 43.99 | 42.81 | 43.72 | 361,607 | +0.84(+1.97%) |
Jul 25, 2006 | 42.68 | 43.22 | 42.27 | 42.87 | 310,582 | +0.30(+0.70%) |
Jul 24, 2006 | 42.73 | 42.73 | 42.31 | 42.58 | 327,188 | -0.03(-0.07%) |
Jul 21, 2006 | 42.92 | 42.95 | 42.16 | 42.61 | 472,314 | -0.39(-0.90%) |
Jul 20, 2006 | 43.72 | 43.77 | 42.81 | 42.99 | 202,290 | -0.79(-1.82%) |
Jul 19, 2006 | 43.27 | 44.17 | 43.17 | 43.79 | 427,830 | +0.58(+1.33%) |
Jul 18, 2006 | 43.15 | 43.29 | 42.82 | 43.21 | 263,682 | +0.05(+0.12%) |
Jul 17, 2006 | 42.75 | 43.47 | 42.73 | 43.16 | 565,106 | +0.32(+0.74%) |
Jul 14, 2006 | 43.77 | 43.77 | 42.73 | 42.84 | 379,522 | -0.96(-2.20%) |
Jul 13, 2006 | 43.52 | 44.04 | 43.29 | 43.81 | 577,686 | +0.16(+0.36%) |
Jul 12, 2006 | 43.67 | 44.15 | 43.35 | 43.65 | 561,080 | -0.12(-0.27%) |
Jul 11, 2006 | 43.92 | 44.09 | 43.47 | 43.77 | 369,055 | -0.60(-1.34%) |
Jul 10, 2006 | 43.47 | 44.56 | 43.45 | 44.37 | 469,395 | +1.20(+2.79%) |
Jul 07, 2006 | 43.39 | 43.57 | 42.83 | 43.16 | 434,573 | -0.33(-0.75%) |
Jul 06, 2006 | 44.26 | 44.31 | 43.35 | 43.49 | 263,984 | -0.86(-1.95%) |
Jul 05, 2006 | 44.22 | 44.44 | 43.72 | 44.36 | 323,665 | -0.19(-0.42%) |
Jul 03, 2006 | 44.11 | 44.59 | 43.71 | 44.54 | 147,440 | +0.54(+1.22%) |
Jun 30, 2006 | 44.61 | 44.77 | 43.84 | 44.01 | 381,836 | -0.50(-1.12%) |
Jun 29, 2006 | 43.29 | 44.71 | 43.29 | 44.50 | 586,341 | +1.23(+2.85%) |
Jun 28, 2006 | 43.22 | 43.43 | 43.01 | 43.27 | 351,040 | +0.06(+0.14%) |
Jun 27, 2006 | 43.42 | 44.30 | 43.03 | 43.21 | 573,862 | -0.16(-0.37%) |
Jun 26, 2006 | 43.71 | 44.06 | 43.03 | 43.37 | 518,710 | -0.44(-1.00%) |
Jun 23, 2006 | 43.32 | 44.59 | 41.58 | 43.81 | 1,647,111 | +0.49(+1.12%) |
Jun 22, 2006 | 43.52 | 43.52 | 42.67 | 43.32 | 560,476 | -0.37(-0.84%) |
Jun 21, 2006 | 43.77 | 44.08 | 43.17 | 43.69 | 580,907 | -0.08(-0.18%) |
Jun 20, 2006 | 44.90 | 44.90 | 43.17 | 43.77 | 519,716 | -1.00(-2.24%) |
Jun 19, 2006 | 44.71 | 45.59 | 44.68 | 44.77 | 569,635 | +0.13(+0.29%) |
Jun 16, 2006 | 44.98 | 45.36 | 44.58 | 44.64 | 657,898 | -0.49(-1.08%) |
Jun 15, 2006 | 44.56 | 45.59 | 44.41 | 45.13 | 1,146,114 | +0.72(+1.61%) |
Jun 14, 2006 | 45.32 | 45.49 | 43.71 | 44.41 | 1,058,555 | -1.00(-2.21%) |
Jun 13, 2006 | 46.30 | 46.85 | 45.22 | 45.42 | 558,363 | -0.83(-1.80%) |
Jun 12, 2006 | 46.60 | 46.93 | 46.17 | 46.25 | 488,718 | -0.47(-1.00%) |
Jun 09, 2006 | 46.85 | 48.81 | 46.66 | 46.72 | 820,637 | -0.06(-0.13%) |
Jun 08, 2006 | 45.88 | 46.84 | 45.41 | 46.78 | 950,666 | +0.79(+1.73%) |
Jun 07, 2006 | 44.81 | 46.65 | 44.71 | 45.98 | 1,840,646 | -1.40(-2.96%) |
Jun 06, 2006 | 48.09 | 48.43 | 46.70 | 47.39 | 703,388 | -0.71(-1.47%) |
Jun 05, 2006 | 48.21 | 48.56 | 47.71 | 48.09 | 758,339 | -0.20(-0.41%) |
Jun 02, 2006 | 47.99 | 48.62 | 47.81 | 48.29 | 734,386 | +0.40(+0.83%) |
Jun 01, 2006 | 46.95 | 48.08 | 46.76 | 47.89 | 612,911 | +0.84(+1.80%) |
May 31, 2006 | 46.67 | 47.25 | 46.13 | 47.05 | 855,358 | +0.40(+0.85%) |
May 30, 2006 | 46.95 | 48.12 | 46.40 | 46.65 | 1,120,651 | -0.63(-1.32%) |
May 26, 2006 | 48.91 | 48.95 | 44.46 | 47.28 | 5,579,205 | -4.17(-8.11%) |
May 25, 2006 | 52.10 | 52.25 | 51.22 | 51.45 | 430,245 | -0.55(-1.05%) |
May 24, 2006 | 52.06 | 52.27 | 50.95 | 52.00 | 468,087 | -0.04(-0.08%) |
May 23, 2006 | 51.74 | 52.07 | 51.32 | 52.04 | 519,012 | +0.33(+0.63%) |
May 22, 2006 | 51.36 | 51.84 | 50.81 | 51.71 | 499,085 | +0.25(+0.48%) |
May 19, 2006 | 52.07 | 52.15 | 50.39 | 51.46 | 592,380 | -0.61(-1.16%) |
May 18, 2006 | 52.18 | 52.22 | 51.82 | 52.07 | 298,605 | -0.16(-0.30%) |
May 17, 2006 | 52.76 | 52.90 | 52.14 | 52.22 | 310,280 | -0.75(-1.41%) |
May 16, 2006 | 52.25 | 53.00 | 51.91 | 52.97 | 432,459 | +0.66(+1.25%) |
May 15, 2006 | 52.07 | 53.51 | 51.57 | 52.31 | 393,108 | +0.02(+0.04%) |
May 12, 2006 | 53.51 | 53.51 | 52.00 | 52.29 | 318,432 | -1.46(-2.72%) |
May 11, 2006 | 52.76 | 54.20 | 52.71 | 53.75 | 498,279 | +0.98(+1.86%) |
May 10, 2006 | 54.10 | 54.10 | 52.66 | 52.77 | 263,783 | -1.49(-2.75%) |
May 09, 2006 | 54.08 | 54.55 | 53.89 | 54.26 | 213,260 | +0.18(+0.33%) |
May 08, 2006 | 53.21 | 54.25 | 52.99 | 54.08 | 267,507 | +0.77(+1.45%) |
May 05, 2006 | 52.47 | 53.58 | 52.47 | 53.31 | 255,329 | +0.84(+1.61%) |
May 04, 2006 | 52.76 | 53.11 | 51.93 | 52.46 | 506,733 | -0.34(-0.64%) |
May 03, 2006 | 53.32 | 53.85 | 52.75 | 52.80 | 569,635 | -0.68(-1.26%) |
May 02, 2006 | 54.02 | 54.02 | 52.96 | 53.48 | 244,460 | -0.58(-1.07%) |