Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.00 | 39.14 | 38.47 | 38.53 | 1,386,999 | -0.21(-0.55%) |
Jul 28, 2006 | 38.46 | 38.83 | 37.97 | 38.74 | 1,118,694 | +0.28(+0.72%) |
Jul 27, 2006 | 37.79 | 39.38 | 37.41 | 38.47 | 3,171,924 | +2.08(+5.72%) |
Jul 26, 2006 | 36.70 | 37.00 | 36.34 | 36.38 | 2,018,522 | -0.11(-0.29%) |
Jul 25, 2006 | 35.59 | 36.70 | 35.42 | 36.49 | 1,374,250 | +0.90(+2.54%) |
Jul 24, 2006 | 35.29 | 35.95 | 35.12 | 35.59 | 1,392,382 | +0.30(+0.84%) |
Jul 21, 2006 | 35.89 | 35.97 | 35.14 | 35.29 | 1,754,042 | -0.59(-1.65%) |
Jul 20, 2006 | 36.46 | 36.50 | 35.77 | 35.88 | 1,272,821 | -0.84(-2.29%) |
Jul 19, 2006 | 36.85 | 37.93 | 36.67 | 36.72 | 1,922,618 | -0.06(-0.15%) |
Jul 18, 2006 | 36.55 | 36.97 | 36.39 | 36.78 | 836,647 | +0.24(+0.66%) |
Jul 17, 2006 | 36.48 | 36.74 | 36.34 | 36.54 | 562,109 | -0.03(-0.08%) |
Jul 14, 2006 | 36.71 | 37.06 | 36.52 | 36.57 | 1,697,661 | -0.08(-0.21%) |
Jul 13, 2006 | 36.78 | 37.24 | 36.38 | 36.64 | 1,403,573 | -0.13(-0.36%) |
Jul 12, 2006 | 36.36 | 36.97 | 36.30 | 36.78 | 1,137,676 | +0.28(+0.77%) |
Jul 11, 2006 | 36.13 | 36.62 | 35.80 | 36.50 | 821,206 | +0.29(+0.80%) |
Jul 10, 2006 | 36.02 | 36.76 | 35.92 | 36.21 | 563,667 | +0.20(+0.57%) |
Jul 07, 2006 | 36.21 | 36.21 | 35.40 | 36.00 | 1,058,205 | -0.34(-0.93%) |
Jul 06, 2006 | 36.10 | 36.62 | 35.90 | 36.34 | 1,014,573 | +0.35(+0.98%) |
Jul 05, 2006 | 35.66 | 36.12 | 35.39 | 35.99 | 1,204,965 | +0.33(+0.93%) |
Jul 03, 2006 | 35.48 | 36.04 | 35.23 | 35.66 | 694,703 | +0.18(+0.52%) |
Jun 30, 2006 | 34.98 | 35.98 | 34.98 | 35.47 | 1,688,878 | +0.59(+1.68%) |
Jun 29, 2006 | 34.05 | 35.04 | 33.91 | 34.89 | 1,594,957 | +0.84(+2.47%) |
Jun 28, 2006 | 34.15 | 34.15 | 33.78 | 34.05 | 1,030,439 | -0.11(-0.31%) |
Jun 27, 2006 | 34.59 | 34.68 | 33.89 | 34.15 | 1,573,000 | -0.44(-1.27%) |
Jun 26, 2006 | 33.35 | 35.26 | 33.35 | 34.59 | 5,796,754 | -2.43(-6.56%) |
Jun 23, 2006 | 36.71 | 38.05 | 36.47 | 37.02 | 967,825 | +0.15(+0.40%) |
Jun 22, 2006 | 37.46 | 37.72 | 36.59 | 36.87 | 1,603,315 | -0.59(-1.56%) |
Jun 21, 2006 | 37.51 | 37.72 | 37.34 | 37.46 | 1,258,796 | -0.06(-0.15%) |
Jun 20, 2006 | 37.51 | 38.00 | 37.33 | 37.51 | 648,522 | -0.11(-0.28%) |
Jun 19, 2006 | 37.52 | 37.84 | 37.28 | 37.62 | 1,375,666 | -0.08(-0.21%) |
Jun 16, 2006 | 37.13 | 38.01 | 37.10 | 37.70 | 1,789,174 | +0.41(+1.10%) |
Jun 15, 2006 | 38.29 | 38.36 | 36.44 | 37.29 | 3,035,363 | -0.45(-1.20%) |
Jun 14, 2006 | 37.20 | 38.22 | 37.20 | 37.74 | 757,317 | +0.61(+1.65%) |
Jun 13, 2006 | 38.35 | 38.81 | 36.67 | 37.12 | 1,827,564 | -1.78(-4.57%) |
Jun 12, 2006 | 39.61 | 40.09 | 38.71 | 38.90 | 1,775,716 | -0.71(-1.80%) |
Jun 09, 2006 | 38.83 | 40.43 | 38.83 | 39.62 | 2,328,193 | +1.67(+4.39%) |
Jun 08, 2006 | 39.58 | 39.62 | 37.14 | 37.95 | 2,458,379 | -1.81(-4.55%) |
Jun 07, 2006 | 39.53 | 40.00 | 38.85 | 39.76 | 1,196,891 | +0.10(+0.25%) |
Jun 06, 2006 | 39.74 | 40.17 | 39.09 | 39.66 | 1,061,746 | +0.08(+0.20%) |
Jun 05, 2006 | 39.81 | 40.48 | 39.35 | 39.58 | 1,046,305 | -0.23(-0.58%) |
Jun 02, 2006 | 39.94 | 40.24 | 39.53 | 39.81 | 795,424 | -0.12(-0.30%) |
Jun 01, 2006 | 39.98 | 40.04 | 39.23 | 39.93 | 866,680 | -0.02(-0.05%) |
May 31, 2006 | 40.06 | 40.43 | 39.57 | 39.95 | 986,808 | -0.21(-0.53%) |
May 30, 2006 | 40.44 | 40.76 | 39.99 | 40.17 | 2,376,641 | -0.43(-1.06%) |
May 26, 2006 | 40.84 | 40.90 | 40.45 | 40.60 | 1,186,266 | -0.25(-0.60%) |
May 25, 2006 | 41.10 | 41.27 | 39.98 | 40.84 | 1,033,414 | -0.25(-0.62%) |
May 24, 2006 | 39.31 | 42.31 | 39.28 | 41.10 | 3,697,626 | +1.90(+4.84%) |
May 23, 2006 | 39.92 | 40.45 | 39.17 | 39.20 | 1,322,544 | -0.61(-1.53%) |
May 22, 2006 | 39.48 | 39.99 | 38.56 | 39.81 | 1,431,481 | -0.03(-0.07%) |
May 19, 2006 | 40.06 | 40.06 | 39.29 | 39.83 | 1,686,753 | -0.18(-0.44%) |
May 18, 2006 | 40.55 | 40.94 | 39.77 | 40.01 | 1,555,009 | -0.56(-1.39%) |
May 17, 2006 | 41.18 | 41.19 | 39.87 | 40.58 | 1,489,420 | -0.64(-1.54%) |
May 16, 2006 | 41.51 | 41.64 | 40.88 | 41.21 | 1,191,932 | -0.23(-0.54%) |
May 15, 2006 | 41.43 | 41.44 | 40.53 | 41.44 | 1,397,057 | -0.10(-0.24%) |
May 12, 2006 | 42.36 | 42.37 | 40.89 | 41.54 | 2,894,977 | -1.02(-2.39%) |
May 11, 2006 | 43.32 | 43.74 | 42.27 | 42.55 | 2,178,174 | -0.62(-1.44%) |
May 10, 2006 | 43.02 | 43.90 | 42.92 | 43.17 | 2,576,241 | +0.35(+0.81%) |
May 09, 2006 | 41.93 | 43.00 | 41.56 | 42.83 | 3,550,016 | +1.16(+2.80%) |
May 08, 2006 | 40.63 | 41.73 | 40.60 | 41.66 | 2,049,121 | +1.33(+3.29%) |
May 05, 2006 | 40.94 | 41.11 | 40.13 | 40.34 | 1,646,522 | +0.08(+0.21%) |
May 04, 2006 | 39.88 | 41.06 | 39.71 | 40.25 | 3,072,903 | -1.08(-2.61%) |
May 03, 2006 | 41.72 | 42.03 | 41.06 | 41.33 | 1,798,382 | -0.42(-1.01%) |
May 02, 2006 | 40.06 | 42.18 | 39.88 | 41.75 | 3,460,911 | +1.69(+4.23%) |