Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.68 | 44.21 | 43.64 | 44.20 | 2,340,170 | +0.24(+0.55%) |
Jul 28, 2006 | 44.27 | 44.34 | 43.54 | 43.96 | 1,779,763 | -0.09(-0.20%) |
Jul 27, 2006 | 44.73 | 45.14 | 43.85 | 44.04 | 2,344,214 | -0.65(-1.45%) |
Jul 26, 2006 | 44.50 | 45.06 | 44.06 | 44.69 | 1,889,538 | +0.02(+0.04%) |
Jul 25, 2006 | 44.12 | 44.84 | 43.94 | 44.67 | 2,326,692 | +0.68(+1.55%) |
Jul 24, 2006 | 43.73 | 44.31 | 43.72 | 43.99 | 1,587,620 | +0.26(+0.60%) |
Jul 21, 2006 | 43.76 | 44.02 | 43.47 | 43.73 | 1,511,840 | +0.13(+0.31%) |
Jul 20, 2006 | 43.92 | 44.23 | 43.54 | 43.60 | 1,279,261 | -0.38(-0.87%) |
Jul 19, 2006 | 42.62 | 44.06 | 42.62 | 43.98 | 1,999,164 | +1.64(+3.86%) |
Jul 18, 2006 | 42.43 | 42.60 | 41.84 | 42.34 | 1,353,243 | -0.02(-0.05%) |
Jul 17, 2006 | 42.71 | 42.77 | 42.27 | 42.36 | 1,789,797 | -0.35(-0.83%) |
Jul 14, 2006 | 42.70 | 42.77 | 42.16 | 42.71 | 1,321,194 | -0.17(-0.40%) |
Jul 13, 2006 | 42.87 | 43.16 | 42.74 | 42.89 | 1,453,433 | -0.17(-0.39%) |
Jul 12, 2006 | 43.40 | 43.40 | 42.94 | 43.06 | 1,514,087 | -0.18(-0.42%) |
Jul 11, 2006 | 42.53 | 43.34 | 42.44 | 43.24 | 1,040,991 | +0.57(+1.33%) |
Jul 10, 2006 | 42.27 | 42.73 | 42.22 | 42.67 | 1,010,439 | +0.57(+1.35%) |
Jul 07, 2006 | 42.50 | 42.62 | 42.01 | 42.10 | 971,951 | -0.57(-1.33%) |
Jul 06, 2006 | 42.41 | 42.93 | 42.41 | 42.67 | 1,086,368 | +0.21(+0.49%) |
Jul 05, 2006 | 42.79 | 42.87 | 42.41 | 42.46 | 1,250,656 | -0.49(-1.15%) |
Jul 03, 2006 | 42.94 | 43.08 | 42.61 | 42.95 | 680,066 | +0.18(+0.42%) |
Jun 30, 2006 | 42.77 | 43.58 | 42.57 | 42.77 | 3,193,960 | +0.00(+0.00%) |
Jun 29, 2006 | 41.93 | 42.83 | 41.87 | 42.77 | 3,418,751 | +1.13(+2.71%) |
Jun 28, 2006 | 41.69 | 42.07 | 41.38 | 41.65 | 2,857,296 | +0.07(+0.16%) |
Jun 27, 2006 | 41.57 | 41.93 | 41.32 | 41.58 | 2,890,244 | +0.07(+0.16%) |
Jun 26, 2006 | 41.60 | 41.68 | 41.35 | 41.51 | 1,508,845 | -0.07(-0.16%) |
Jun 23, 2006 | 41.60 | 41.93 | 41.47 | 41.58 | 1,451,037 | -0.22(-0.53%) |
Jun 22, 2006 | 41.80 | 41.97 | 41.61 | 41.80 | 1,473,651 | -0.03(-0.08%) |
Jun 21, 2006 | 41.54 | 42.07 | 41.47 | 41.83 | 1,640,485 | +0.27(+0.64%) |
Jun 20, 2006 | 41.83 | 41.98 | 41.47 | 41.57 | 1,386,490 | -0.15(-0.37%) |
Jun 19, 2006 | 42.06 | 42.26 | 41.59 | 41.72 | 1,688,858 | -0.35(-0.84%) |
Jun 16, 2006 | 41.40 | 42.07 | 41.38 | 42.07 | 3,756,763 | -0.01(-0.02%) |
Jun 15, 2006 | 41.40 | 42.27 | 41.07 | 42.08 | 2,404,418 | +0.53(+1.27%) |
Jun 14, 2006 | 41.62 | 41.83 | 41.26 | 41.55 | 2,914,205 | -0.52(-1.24%) |
Jun 13, 2006 | 42.03 | 42.34 | 41.90 | 42.07 | 2,077,489 | +0.07(+0.17%) |
Jun 12, 2006 | 42.73 | 42.74 | 41.94 | 42.00 | 1,475,748 | -0.65(-1.52%) |
Jun 09, 2006 | 42.66 | 42.95 | 42.58 | 42.65 | 1,773,024 | +0.01(+0.03%) |
Jun 08, 2006 | 42.29 | 42.75 | 41.81 | 42.63 | 3,221,516 | +0.17(+0.41%) |
Jun 07, 2006 | 42.85 | 43.30 | 42.44 | 42.46 | 2,664,254 | -0.37(-0.87%) |
Jun 06, 2006 | 43.44 | 43.64 | 42.62 | 42.83 | 1,617,122 | -0.44(-1.02%) |
Jun 05, 2006 | 43.57 | 43.82 | 43.24 | 43.28 | 2,030,314 | -0.16(-0.37%) |
Jun 02, 2006 | 43.20 | 43.56 | 43.02 | 43.44 | 2,431,525 | +0.17(+0.40%) |
Jun 01, 2006 | 43.20 | 43.58 | 43.07 | 43.26 | 3,260,903 | +0.07(+0.17%) |
May 31, 2006 | 43.27 | 43.68 | 42.96 | 43.19 | 2,633,253 | -0.11(-0.26%) |
May 30, 2006 | 43.30 | 43.50 | 43.10 | 43.30 | 2,103,997 | -0.25(-0.58%) |
May 26, 2006 | 43.74 | 43.93 | 43.49 | 43.56 | 1,197,042 | -0.08(-0.18%) |
May 25, 2006 | 43.74 | 44.00 | 43.55 | 43.64 | 2,034,657 | -0.25(-0.56%) |
May 24, 2006 | 43.98 | 44.16 | 43.32 | 43.88 | 3,492,134 | -0.10(-0.23%) |
May 23, 2006 | 45.04 | 45.08 | 43.92 | 43.98 | 3,026,976 | -1.06(-2.36%) |
May 22, 2006 | 44.39 | 45.35 | 44.26 | 45.05 | 2,841,721 | +0.66(+1.49%) |
May 19, 2006 | 44.07 | 44.63 | 43.90 | 44.38 | 2,227,550 | +0.38(+0.87%) |
May 18, 2006 | 43.40 | 44.31 | 43.40 | 44.00 | 1,796,087 | +0.08(+0.18%) |
May 17, 2006 | 44.34 | 44.48 | 43.75 | 43.92 | 1,937,762 | -0.57(-1.29%) |
May 16, 2006 | 44.71 | 44.75 | 44.41 | 44.50 | 1,817,503 | -0.19(-0.42%) |
May 15, 2006 | 44.40 | 44.74 | 44.35 | 44.68 | 2,481,695 | +0.17(+0.37%) |
May 12, 2006 | 45.19 | 45.37 | 44.46 | 44.52 | 1,993,173 | -0.68(-1.51%) |
May 11, 2006 | 45.42 | 45.69 | 45.12 | 45.20 | 1,645,278 | -0.21(-0.47%) |
May 10, 2006 | 45.74 | 45.79 | 45.27 | 45.41 | 1,810,464 | -0.13(-0.29%) |
May 09, 2006 | 45.80 | 45.80 | 45.47 | 45.55 | 1,943,902 | -0.25(-0.54%) |
May 08, 2006 | 45.53 | 45.91 | 45.19 | 45.79 | 1,718,511 | +0.27(+0.60%) |
May 05, 2006 | 45.25 | 45.70 | 45.12 | 45.52 | 1,653,215 | +0.33(+0.74%) |
May 04, 2006 | 45.11 | 45.25 | 44.96 | 45.19 | 2,344,064 | -0.01(-0.01%) |
May 03, 2006 | 45.07 | 45.31 | 44.70 | 45.19 | 3,124,620 | +0.25(+0.56%) |
May 02, 2006 | 44.91 | 45.11 | 44.76 | 44.94 | 2,755,159 | +0.03(+0.06%) |