Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.80 | 32.80 | 31.75 | 31.84 | 1,534,578 | -1.10(-3.34%) |
Jul 28, 2006 | 32.12 | 33.41 | 32.08 | 32.94 | 1,805,423 | +1.05(+3.30%) |
Jul 27, 2006 | 32.82 | 33.20 | 31.72 | 31.89 | 1,728,310 | -0.58(-1.78%) |
Jul 26, 2006 | 32.32 | 33.19 | 32.22 | 32.46 | 3,611,795 | -2.17(-6.28%) |
Jul 25, 2006 | 33.65 | 34.93 | 32.99 | 34.64 | 1,666,577 | -0.20(-0.57%) |
Jul 24, 2006 | 33.98 | 35.15 | 34.17 | 34.84 | 1,107,610 | +0.85(+2.51%) |
Jul 21, 2006 | 34.45 | 34.45 | 33.52 | 33.98 | 1,315,037 | -0.62(-1.78%) |
Jul 20, 2006 | 36.19 | 36.26 | 34.57 | 34.60 | 1,193,046 | -1.63(-4.51%) |
Jul 19, 2006 | 35.26 | 36.39 | 34.98 | 36.23 | 1,003,633 | +0.92(+2.61%) |
Jul 18, 2006 | 35.70 | 36.10 | 34.82 | 35.31 | 880,589 | -0.20(-0.56%) |
Jul 17, 2006 | 34.55 | 35.95 | 34.52 | 35.51 | 1,639,819 | +1.34(+3.92%) |
Jul 14, 2006 | 34.75 | 34.88 | 33.98 | 34.17 | 1,158,703 | -0.71(-2.04%) |
Jul 13, 2006 | 35.96 | 36.01 | 34.71 | 34.88 | 1,200,420 | -1.28(-3.54%) |
Jul 12, 2006 | 36.91 | 37.34 | 36.01 | 36.17 | 1,399,524 | -0.84(-2.28%) |
Jul 11, 2006 | 36.31 | 37.12 | 35.83 | 37.01 | 1,596,522 | +0.60(+1.64%) |
Jul 10, 2006 | 36.84 | 37.73 | 36.24 | 36.41 | 1,062,522 | -0.15(-0.42%) |
Jul 07, 2006 | 37.59 | 37.62 | 36.28 | 36.57 | 1,335,579 | -1.13(-3.00%) |
Jul 06, 2006 | 37.36 | 38.25 | 37.08 | 37.69 | 1,354,331 | +0.34(+0.91%) |
Jul 05, 2006 | 37.51 | 37.59 | 36.97 | 37.35 | 738,161 | -0.51(-1.35%) |
Jul 03, 2006 | 38.11 | 38.13 | 37.50 | 37.87 | 721,621 | -0.45(-1.16%) |
Jun 30, 2006 | 38.35 | 38.68 | 37.54 | 38.31 | 905,872 | +0.09(+0.22%) |
Jun 29, 2006 | 36.93 | 38.23 | 36.88 | 38.23 | 1,004,055 | +1.35(+3.65%) |
Jun 28, 2006 | 36.07 | 36.97 | 35.72 | 36.88 | 1,423,227 | +0.84(+2.32%) |
Jun 27, 2006 | 37.45 | 37.45 | 35.83 | 36.04 | 1,596,838 | -1.59(-4.21%) |
Jun 26, 2006 | 38.02 | 38.34 | 37.40 | 37.63 | 807,057 | -0.67(-1.76%) |
Jun 23, 2006 | 38.16 | 38.72 | 38.06 | 38.30 | 452,251 | +0.16(+0.42%) |
Jun 22, 2006 | 37.92 | 38.54 | 37.50 | 38.14 | 898,919 | +0.09(+0.22%) |
Jun 21, 2006 | 37.75 | 38.40 | 37.47 | 38.06 | 1,060,520 | +0.20(+0.53%) |
Jun 20, 2006 | 37.50 | 38.55 | 37.21 | 37.86 | 714,036 | +0.45(+1.19%) |
Jun 19, 2006 | 38.37 | 38.59 | 37.12 | 37.41 | 938,845 | -0.79(-2.06%) |
Jun 16, 2006 | 39.05 | 39.15 | 38.11 | 38.20 | 617,855 | -0.90(-2.31%) |
Jun 15, 2006 | 38.35 | 39.54 | 38.25 | 39.10 | 1,027,757 | +0.89(+2.34%) |
Jun 14, 2006 | 38.12 | 38.50 | 37.66 | 38.21 | 1,143,217 | +0.09(+0.22%) |
Jun 13, 2006 | 38.63 | 39.17 | 37.93 | 38.12 | 1,079,693 | -0.74(-1.91%) |
Jun 12, 2006 | 39.65 | 39.77 | 38.80 | 38.86 | 627,336 | -0.79(-1.99%) |
Jun 09, 2006 | 39.77 | 40.58 | 39.55 | 39.65 | 883,854 | +0.04(+0.10%) |
Jun 08, 2006 | 39.71 | 39.87 | 38.84 | 39.61 | 1,096,232 | -0.54(-1.35%) |
Jun 07, 2006 | 40.50 | 41.18 | 40.12 | 40.15 | 566,341 | -0.28(-0.68%) |
Jun 06, 2006 | 41.01 | 41.17 | 40.11 | 40.43 | 1,079,904 | -0.29(-0.72%) |
Jun 05, 2006 | 41.77 | 42.09 | 40.52 | 40.72 | 1,211,376 | -1.35(-3.20%) |
Jun 02, 2006 | 42.39 | 42.57 | 41.49 | 42.07 | 760,283 | -0.22(-0.52%) |
Jun 01, 2006 | 42.65 | 42.74 | 41.91 | 42.29 | 1,012,904 | -0.43(-1.00%) |
May 31, 2006 | 42.34 | 43.39 | 42.24 | 42.72 | 1,039,662 | +0.70(+1.67%) |
May 30, 2006 | 43.14 | 43.19 | 41.53 | 42.01 | 1,141,426 | -1.32(-3.05%) |
May 26, 2006 | 43.24 | 43.84 | 42.67 | 43.33 | 1,028,389 | +0.18(+0.42%) |
May 25, 2006 | 42.65 | 43.18 | 42.19 | 43.15 | 771,345 | +0.79(+1.86%) |
May 24, 2006 | 42.65 | 42.87 | 41.91 | 42.37 | 1,262,469 | -0.23(-0.53%) |
May 23, 2006 | 44.21 | 44.70 | 42.59 | 42.59 | 938,318 | -1.28(-2.92%) |
May 22, 2006 | 44.28 | 44.28 | 42.77 | 43.87 | 682,011 | -0.69(-1.55%) |
May 19, 2006 | 43.98 | 44.94 | 43.49 | 44.57 | 1,046,720 | +0.95(+2.18%) |
May 18, 2006 | 44.72 | 45.10 | 43.36 | 43.62 | 632,077 | -0.95(-2.13%) |
May 17, 2006 | 44.95 | 45.09 | 44.17 | 44.57 | 814,221 | -0.91(-2.00%) |
May 16, 2006 | 46.08 | 46.25 | 45.17 | 45.48 | 929,785 | -0.43(-0.93%) |
May 15, 2006 | 46.58 | 46.99 | 45.51 | 45.91 | 906,188 | -0.89(-1.91%) |
May 12, 2006 | 47.37 | 47.37 | 46.08 | 46.80 | 1,192,203 | -0.80(-1.68%) |
May 11, 2006 | 47.90 | 48.03 | 46.99 | 47.60 | 943,480 | -0.48(-1.01%) |
May 10, 2006 | 46.99 | 49.06 | 46.62 | 48.08 | 1,972,186 | +0.78(+1.65%) |
May 09, 2006 | 47.27 | 47.75 | 47.13 | 47.30 | 566,868 | -0.14(-0.30%) |
May 08, 2006 | 46.89 | 47.79 | 46.89 | 47.44 | 706,557 | +0.53(+1.13%) |
May 05, 2006 | 47.23 | 47.31 | 46.42 | 46.91 | 651,987 | -0.05(-0.10%) |
May 04, 2006 | 46.50 | 47.03 | 46.06 | 46.96 | 929,996 | +0.28(+0.61%) |
May 03, 2006 | 46.80 | 46.88 | 46.30 | 46.67 | 761,864 | -0.26(-0.55%) |
May 02, 2006 | 47.23 | 47.37 | 46.70 | 46.93 | 829,180 | +0.25(+0.53%) |