Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.72 | 41.72 | 41.53 | 41.63 | 215,044 | -0.21(-0.50%) |
Jul 28, 2006 | 41.51 | 41.91 | 41.44 | 41.84 | 250,194 | +0.83(+2.03%) |
Jul 27, 2006 | 41.35 | 41.41 | 40.99 | 41.01 | 186,710 | -0.34(-0.83%) |
Jul 26, 2006 | 41.33 | 41.48 | 41.17 | 41.35 | 29,670 | +0.01(+0.02%) |
Jul 25, 2006 | 41.08 | 41.38 | 41.08 | 41.35 | 44,773 | +0.10(+0.25%) |
Jul 24, 2006 | 41.05 | 41.24 | 40.99 | 41.24 | 1,014,410 | +0.43(+1.04%) |
Jul 21, 2006 | 41.01 | 41.01 | 40.69 | 40.82 | 692,312 | -0.24(-0.58%) |
Jul 20, 2006 | 41.20 | 41.29 | 40.96 | 41.05 | 659,032 | -0.11(-0.27%) |
Jul 19, 2006 | 40.35 | 41.17 | 40.35 | 41.17 | 630,832 | +1.29(+3.23%) |
Jul 18, 2006 | 39.91 | 39.91 | 39.74 | 39.88 | 528,322 | -0.03(-0.07%) |
Jul 17, 2006 | 39.71 | 39.94 | 39.65 | 39.91 | 27,933 | +0.22(+0.57%) |
Jul 14, 2006 | 39.61 | 39.74 | 39.51 | 39.69 | 282,939 | +0.10(+0.25%) |
Jul 13, 2006 | 39.81 | 40.02 | 39.56 | 39.59 | 130,176 | -0.51(-1.27%) |
Jul 12, 2006 | 40.53 | 40.60 | 40.10 | 40.10 | 9,355 | -0.40(-1.00%) |
Jul 11, 2006 | 40.10 | 40.50 | 40.04 | 40.50 | 111,063 | +0.11(+0.28%) |
Jul 10, 2006 | 40.40 | 40.47 | 40.39 | 40.39 | 35,684 | +0.16(+0.41%) |
Jul 07, 2006 | 40.23 | 40.51 | 40.22 | 40.22 | 116,276 | -0.06(-0.15%) |
Jul 06, 2006 | 40.35 | 40.40 | 40.16 | 40.28 | 4,410 | +0.12(+0.30%) |
Jul 05, 2006 | 40.18 | 40.22 | 40.16 | 40.16 | 23,656 | -0.43(-1.06%) |
Jul 03, 2006 | 40.39 | 40.63 | 40.29 | 40.60 | 65,221 | +0.39(+0.98%) |
Jun 30, 2006 | 40.58 | 40.61 | 40.20 | 40.20 | 469,515 | -0.31(-0.78%) |
Jun 29, 2006 | 39.94 | 40.57 | 39.78 | 40.52 | 236,562 | +0.85(+2.13%) |
Jun 28, 2006 | 39.66 | 39.71 | 39.66 | 39.67 | 107,989 | +0.13(+0.32%) |
Jun 27, 2006 | 39.77 | 39.81 | 39.54 | 39.54 | 142,204 | -0.27(-0.68%) |
Jun 26, 2006 | 39.50 | 39.81 | 39.50 | 39.81 | 95,827 | +0.31(+0.78%) |
Jun 23, 2006 | 39.48 | 39.66 | 39.30 | 39.51 | 243,779 | -0.34(-0.86%) |
Jun 22, 2006 | 39.91 | 39.95 | 39.76 | 39.85 | 144,343 | -0.07(-0.19%) |
Jun 21, 2006 | 40.00 | 40.13 | 39.91 | 39.92 | 144,877 | +0.13(+0.34%) |
Jun 20, 2006 | 39.81 | 39.93 | 39.76 | 39.79 | 157,708 | +0.12(+0.30%) |
Jun 19, 2006 | 40.14 | 40.14 | 39.66 | 39.67 | 163,722 | -0.34(-0.86%) |
Jun 16, 2006 | 40.27 | 40.27 | 39.89 | 40.01 | 334,127 | -0.54(-1.33%) |
Jun 15, 2006 | 40.07 | 40.63 | 39.95 | 40.55 | 636,445 | +0.79(+1.98%) |
Jun 14, 2006 | 40.28 | 40.28 | 39.33 | 39.77 | 2,413,335 | -0.51(-1.26%) |
Jun 13, 2006 | 40.78 | 40.98 | 40.12 | 40.28 | 242,576 | -0.75(-1.82%) |
Jun 12, 2006 | 41.42 | 41.42 | 41.00 | 41.02 | 116,944 | -0.35(-0.85%) |
Jun 09, 2006 | 41.41 | 41.56 | 41.30 | 41.38 | 53,727 | -0.07(-0.16%) |
Jun 08, 2006 | 41.11 | 41.56 | 40.82 | 41.44 | 502,794 | +0.15(+0.36%) |
Jun 07, 2006 | 41.15 | 41.59 | 41.15 | 41.29 | 168,801 | +0.29(+0.71%) |
Jun 06, 2006 | 41.24 | 41.24 | 40.67 | 41.00 | 130,977 | -0.07(-0.16%) |
Jun 05, 2006 | 41.64 | 41.65 | 41.03 | 41.07 | 209,698 | -0.64(-1.52%) |
Jun 02, 2006 | 41.89 | 41.89 | 41.62 | 41.71 | 447,864 | +0.23(+0.56%) |
Jun 01, 2006 | 41.08 | 41.57 | 41.08 | 41.47 | 327,444 | +0.54(+1.32%) |
May 31, 2006 | 40.94 | 41.05 | 40.63 | 40.94 | 134,720 | +0.19(+0.48%) |
May 30, 2006 | 41.11 | 41.11 | 40.74 | 40.74 | 55,999 | -0.55(-1.34%) |
May 26, 2006 | 41.35 | 41.35 | 41.22 | 41.29 | 163,187 | +0.20(+0.49%) |
May 25, 2006 | 41.05 | 41.20 | 40.88 | 41.09 | 425,143 | +0.17(+0.40%) |
May 24, 2006 | 40.65 | 41.14 | 40.65 | 40.93 | 54,796 | +0.06(+0.15%) |
May 23, 2006 | 41.26 | 41.26 | 40.87 | 40.87 | 378,098 | -0.20(-0.49%) |
May 22, 2006 | 40.96 | 41.23 | 40.82 | 41.07 | 228,810 | +0.13(+0.31%) |
May 19, 2006 | 40.89 | 41.14 | 40.77 | 40.94 | 85,803 | +0.25(+0.63%) |
May 18, 2006 | 41.08 | 41.15 | 40.69 | 40.69 | 161,717 | -0.37(-0.91%) |
May 17, 2006 | 41.56 | 41.56 | 40.95 | 41.06 | 144,610 | -0.74(-1.77%) |
May 16, 2006 | 41.98 | 41.98 | 41.71 | 41.80 | 98,367 | -0.10(-0.25%) |
May 15, 2006 | 41.63 | 41.98 | 41.63 | 41.91 | 60,543 | +0.31(+0.74%) |
May 12, 2006 | 41.77 | 42.00 | 41.60 | 41.60 | 39,560 | -0.36(-0.86%) |
May 11, 2006 | 42.48 | 42.48 | 41.82 | 41.96 | 200,610 | -0.54(-1.27%) |
May 10, 2006 | 42.38 | 42.59 | 42.22 | 42.50 | 17,775 | -0.01(-0.02%) |
May 09, 2006 | 42.35 | 42.58 | 42.35 | 42.51 | 88,877 | -0.02(-0.05%) |
May 08, 2006 | 42.76 | 42.79 | 42.51 | 42.53 | 169,068 | -0.13(-0.32%) |
May 05, 2006 | 42.44 | 42.66 | 42.33 | 42.66 | 275,187 | +0.49(+1.17%) |
May 04, 2006 | 42.16 | 42.23 | 42.06 | 42.17 | 478,871 | +0.19(+0.46%) |
May 03, 2006 | 42.03 | 42.03 | 41.70 | 41.98 | 246,185 | +0.04(+0.11%) |
May 02, 2006 | 42.06 | 42.06 | 41.84 | 41.93 | 122,156 | +0.21(+0.50%) |