Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 47.54 | 48.07 | 47.22 | 47.82 | 1,133,048 | +0.24(+0.50%) |
Jul 28, 2006 | 47.20 | 47.63 | 47.07 | 47.58 | 872,286 | +0.70(+1.49%) |
Jul 27, 2006 | 46.81 | 47.26 | 46.61 | 46.88 | 777,417 | +0.36(+0.77%) |
Jul 26, 2006 | 46.10 | 46.55 | 46.05 | 46.53 | 762,138 | +0.35(+0.75%) |
Jul 25, 2006 | 45.91 | 46.32 | 45.87 | 46.18 | 624,620 | +0.17(+0.38%) |
Jul 24, 2006 | 45.02 | 46.01 | 45.00 | 46.01 | 627,139 | +0.98(+2.18%) |
Jul 21, 2006 | 46.22 | 46.22 | 44.93 | 45.02 | 1,115,250 | -0.90(-1.96%) |
Jul 20, 2006 | 46.33 | 46.66 | 45.92 | 45.92 | 1,023,236 | -0.23(-0.49%) |
Jul 19, 2006 | 45.58 | 46.23 | 45.59 | 46.15 | 1,655,413 | +0.57(+1.24%) |
Jul 18, 2006 | 45.70 | 45.98 | 45.17 | 45.58 | 1,980,148 | -0.12(-0.26%) |
Jul 17, 2006 | 46.01 | 46.21 | 45.56 | 45.70 | 1,030,960 | -0.42(-0.92%) |
Jul 14, 2006 | 46.69 | 46.69 | 46.08 | 46.13 | 618,576 | -0.67(-1.43%) |
Jul 13, 2006 | 47.38 | 47.63 | 46.64 | 46.79 | 1,398,176 | -0.81(-1.70%) |
Jul 12, 2006 | 47.18 | 47.62 | 47.11 | 47.60 | 1,128,515 | +0.49(+1.05%) |
Jul 11, 2006 | 47.05 | 47.22 | 46.62 | 47.11 | 893,778 | +0.07(+0.14%) |
Jul 10, 2006 | 46.60 | 47.08 | 46.43 | 47.04 | 559,136 | +0.46(+0.98%) |
Jul 07, 2006 | 46.70 | 47.08 | 46.45 | 46.58 | 839,712 | -0.12(-0.26%) |
Jul 06, 2006 | 46.38 | 46.72 | 46.35 | 46.70 | 1,184,428 | +0.33(+0.71%) |
Jul 05, 2006 | 45.91 | 46.63 | 45.69 | 46.38 | 1,016,016 | +0.32(+0.70%) |
Jul 03, 2006 | 45.35 | 46.11 | 45.35 | 46.05 | 363,354 | +0.85(+1.88%) |
Jun 30, 2006 | 44.78 | 45.56 | 44.78 | 45.20 | 977,061 | +0.41(+0.92%) |
Jun 29, 2006 | 43.86 | 44.81 | 43.64 | 44.79 | 874,469 | +1.30(+3.00%) |
Jun 28, 2006 | 43.31 | 43.66 | 43.27 | 43.49 | 829,469 | +0.19(+0.44%) |
Jun 27, 2006 | 43.55 | 43.73 | 43.17 | 43.30 | 638,893 | -0.32(-0.74%) |
Jun 26, 2006 | 43.04 | 43.62 | 42.92 | 43.62 | 882,864 | +0.62(+1.44%) |
Jun 23, 2006 | 42.97 | 43.11 | 42.67 | 43.00 | 918,125 | -0.17(-0.39%) |
Jun 22, 2006 | 43.33 | 43.46 | 42.97 | 43.17 | 881,017 | -0.47(-1.08%) |
Jun 21, 2006 | 43.18 | 43.69 | 43.14 | 43.64 | 877,323 | +0.41(+0.95%) |
Jun 20, 2006 | 43.68 | 43.86 | 43.20 | 43.23 | 1,298,271 | -0.60(-1.36%) |
Jun 19, 2006 | 43.78 | 44.21 | 43.60 | 43.82 | 2,798,872 | +0.07(+0.16%) |
Jun 16, 2006 | 43.48 | 43.85 | 43.40 | 43.75 | 893,778 | -0.02(-0.05%) |
Jun 15, 2006 | 43.03 | 43.90 | 42.97 | 43.77 | 876,987 | +0.80(+1.87%) |
Jun 14, 2006 | 42.88 | 42.97 | 42.47 | 42.97 | 1,207,768 | +0.09(+0.21%) |
Jun 13, 2006 | 43.00 | 43.37 | 42.77 | 42.88 | 1,594,126 | -0.08(-0.18%) |
Jun 12, 2006 | 43.80 | 43.80 | 42.70 | 42.96 | 1,417,150 | -0.79(-1.80%) |
Jun 09, 2006 | 43.39 | 43.85 | 43.21 | 43.74 | 577,774 | +0.40(+0.92%) |
Jun 08, 2006 | 43.54 | 43.80 | 42.55 | 43.34 | 1,272,413 | -0.18(-0.41%) |
Jun 07, 2006 | 43.39 | 43.88 | 43.02 | 43.52 | 1,176,369 | +0.11(+0.25%) |
Jun 06, 2006 | 44.63 | 45.23 | 43.13 | 43.42 | 1,388,102 | -0.46(-1.06%) |
Jun 05, 2006 | 44.19 | 45.44 | 43.85 | 43.88 | 1,329,670 | -0.46(-1.03%) |
Jun 02, 2006 | 43.87 | 44.57 | 43.80 | 44.34 | 861,372 | +0.47(+1.07%) |
Jun 01, 2006 | 42.68 | 43.88 | 42.67 | 43.87 | 838,704 | +1.18(+2.76%) |
May 31, 2006 | 42.96 | 43.39 | 41.84 | 42.69 | 1,290,379 | -0.57(-1.31%) |
May 30, 2006 | 43.88 | 43.91 | 43.21 | 43.26 | 2,414,864 | -0.61(-1.40%) |
May 26, 2006 | 43.54 | 44.02 | 43.17 | 43.87 | 964,132 | +0.33(+0.77%) |
May 25, 2006 | 43.15 | 43.82 | 42.99 | 43.54 | 1,890,989 | +0.57(+1.32%) |
May 24, 2006 | 42.51 | 43.15 | 42.12 | 42.97 | 1,214,820 | +0.32(+0.74%) |
May 23, 2006 | 43.21 | 43.65 | 42.55 | 42.65 | 712,101 | -0.40(-0.93%) |
May 22, 2006 | 43.15 | 43.22 | 42.57 | 43.05 | 2,069,476 | -0.20(-0.47%) |
May 19, 2006 | 42.97 | 43.67 | 42.38 | 43.26 | 2,183,318 | +0.41(+0.95%) |
May 18, 2006 | 43.18 | 43.36 | 42.68 | 42.85 | 1,457,448 | -0.11(-0.26%) |
May 17, 2006 | 43.48 | 43.64 | 42.83 | 42.96 | 869,096 | -0.88(-2.01%) |
May 16, 2006 | 44.52 | 44.52 | 43.84 | 43.85 | 1,084,187 | -0.58(-1.31%) |
May 15, 2006 | 43.54 | 44.64 | 43.22 | 44.43 | 1,377,524 | +0.45(+1.02%) |
May 12, 2006 | 44.55 | 44.55 | 43.60 | 43.98 | 1,439,818 | -0.97(-2.16%) |
May 11, 2006 | 46.36 | 46.36 | 44.89 | 44.95 | 715,795 | -1.62(-3.48%) |
May 10, 2006 | 46.32 | 46.86 | 46.04 | 46.57 | 726,877 | +0.28(+0.60%) |
May 09, 2006 | 46.64 | 46.67 | 45.98 | 46.29 | 712,605 | -0.36(-0.77%) |
May 08, 2006 | 46.16 | 46.91 | 46.16 | 46.65 | 882,528 | +0.60(+1.29%) |
May 05, 2006 | 28.19 | 47.04 | 45.68 | 46.05 | 1,510,675 | -0.15(-0.33%) |
May 04, 2006 | 45.53 | 46.35 | 45.36 | 46.21 | 740,142 | +0.97(+2.15%) |
May 03, 2006 | 44.42 | 45.25 | 44.15 | 45.24 | 863,723 | +0.82(+1.85%) |
May 02, 2006 | 44.73 | 44.76 | 44.16 | 44.42 | 909,226 | -0.68(-1.51%) |