Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.33 | 41.61 | 40.65 | 41.49 | 385,500 | +0.67(+1.64%) |
Jul 28, 2006 | 40.60 | 41.38 | 40.59 | 40.83 | 477,500 | +0.40(+0.99%) |
Jul 27, 2006 | 39.85 | 40.60 | 39.83 | 40.42 | 649,400 | +0.90(+2.29%) |
Jul 26, 2006 | 39.12 | 40.08 | 38.85 | 39.52 | 604,000 | +0.40(+1.01%) |
Jul 25, 2006 | 37.73 | 39.67 | 37.25 | 39.12 | 1,540,400 | +3.27(+9.14%) |
Jul 24, 2006 | 35.00 | 35.95 | 34.66 | 35.85 | 616,800 | +0.90(+2.58%) |
Jul 21, 2006 | 35.92 | 35.98 | 34.65 | 34.95 | 410,600 | -0.93(-2.61%) |
Jul 20, 2006 | 37.22 | 37.50 | 35.88 | 35.88 | 311,100 | -1.34(-3.61%) |
Jul 19, 2006 | 36.59 | 37.59 | 36.59 | 37.23 | 429,800 | +0.73(+2.01%) |
Jul 18, 2006 | 35.80 | 36.59 | 35.41 | 36.49 | 392,100 | +0.55(+1.54%) |
Jul 17, 2006 | 36.76 | 37.08 | 35.92 | 35.94 | 395,800 | -0.94(-2.54%) |
Jul 14, 2006 | 37.62 | 37.73 | 36.62 | 36.88 | 345,700 | -0.74(-1.98%) |
Jul 13, 2006 | 38.20 | 38.47 | 37.59 | 37.62 | 381,600 | -0.69(-1.79%) |
Jul 12, 2006 | 38.70 | 38.88 | 37.88 | 38.30 | 324,400 | -0.48(-1.22%) |
Jul 11, 2006 | 38.02 | 38.88 | 37.83 | 38.78 | 388,900 | +0.76(+1.99%) |
Jul 10, 2006 | 37.77 | 38.49 | 37.56 | 38.02 | 425,700 | +0.04(+0.11%) |
Jul 07, 2006 | 39.83 | 39.98 | 37.92 | 37.98 | 567,200 | -1.84(-4.63%) |
Jul 06, 2006 | 39.62 | 40.12 | 39.60 | 39.83 | 378,700 | +0.27(+0.70%) |
Jul 05, 2006 | 40.00 | 40.00 | 39.09 | 39.55 | 388,100 | -0.45(-1.11%) |
Jul 03, 2006 | 40.07 | 40.15 | 39.93 | 40.00 | 200,200 | +0.18(+0.45%) |
Jun 30, 2006 | 40.05 | 40.17 | 39.53 | 39.82 | 381,600 | -0.01(-0.03%) |
Jun 29, 2006 | 38.10 | 39.84 | 38.02 | 39.83 | 476,800 | +2.03(+5.37%) |
Jun 28, 2006 | 37.99 | 38.15 | 37.30 | 37.80 | 326,000 | -0.07(-0.18%) |
Jun 27, 2006 | 38.09 | 38.38 | 37.65 | 37.87 | 391,000 | -0.16(-0.43%) |
Jun 26, 2006 | 38.53 | 38.95 | 37.73 | 38.03 | 567,600 | -0.37(-0.96%) |
Jun 23, 2006 | 37.42 | 38.55 | 37.01 | 38.41 | 462,700 | +1.05(+2.82%) |
Jun 22, 2006 | 37.40 | 37.67 | 37.00 | 37.35 | 298,800 | -0.22(-0.59%) |
Jun 21, 2006 | 36.35 | 37.86 | 36.34 | 37.57 | 313,100 | +1.22(+3.34%) |
Jun 20, 2006 | 36.55 | 37.25 | 36.30 | 36.35 | 463,400 | -0.06(-0.16%) |
Jun 19, 2006 | 37.59 | 37.73 | 36.27 | 36.41 | 497,900 | -1.17(-3.11%) |
Jun 16, 2006 | 38.09 | 38.23 | 37.19 | 37.59 | 391,000 | -0.43(-1.13%) |
Jun 15, 2006 | 36.45 | 38.15 | 36.45 | 38.02 | 585,500 | +2.05(+5.69%) |
Jun 14, 2006 | 35.00 | 36.08 | 34.87 | 35.97 | 768,700 | +1.53(+4.44%) |
Jun 13, 2006 | 35.62 | 36.20 | 34.28 | 34.44 | 1,038,000 | -1.67(-4.62%) |
Jun 12, 2006 | 37.38 | 37.48 | 36.05 | 36.11 | 316,200 | -1.24(-3.33%) |
Jun 09, 2006 | 37.95 | 38.50 | 36.97 | 37.35 | 325,500 | -0.40(-1.05%) |
Jun 08, 2006 | 37.64 | 37.91 | 35.98 | 37.75 | 609,400 | +0.12(+0.31%) |
Jun 07, 2006 | 38.04 | 38.63 | 37.59 | 37.63 | 399,400 | -0.41(-1.06%) |
Jun 06, 2006 | 38.53 | 38.55 | 37.38 | 38.04 | 488,000 | -0.37(-0.95%) |
Jun 05, 2006 | 40.20 | 40.20 | 38.33 | 38.41 | 440,000 | -1.68(-4.19%) |
Jun 02, 2006 | 39.92 | 40.27 | 39.39 | 40.09 | 523,300 | +0.87(+2.21%) |
Jun 01, 2006 | 39.02 | 39.25 | 38.75 | 39.22 | 618,000 | +0.20(+0.53%) |
May 31, 2006 | 38.77 | 39.45 | 38.55 | 39.02 | 1,506,100 | +0.52(+1.34%) |
May 30, 2006 | 39.25 | 39.55 | 38.48 | 38.50 | 770,800 | -0.73(-1.87%) |
May 26, 2006 | 38.70 | 39.56 | 38.70 | 39.23 | 713,400 | +0.89(+2.33%) |
May 25, 2006 | 37.88 | 38.45 | 37.54 | 38.34 | 536,500 | +0.94(+2.50%) |
May 24, 2006 | 38.55 | 39.24 | 36.47 | 37.41 | 1,280,300 | -1.13(-2.94%) |
May 23, 2006 | 38.95 | 40.13 | 38.54 | 38.54 | 970,900 | +0.23(+0.61%) |
May 22, 2006 | 38.40 | 38.78 | 37.75 | 38.30 | 1,122,100 | -0.69(-1.76%) |
May 19, 2006 | 39.39 | 39.65 | 38.37 | 38.99 | 787,400 | -0.18(-0.46%) |
May 18, 2006 | 39.98 | 40.17 | 39.14 | 39.17 | 716,100 | -0.59(-1.50%) |
May 17, 2006 | 40.50 | 41.20 | 39.69 | 39.77 | 930,700 | -1.63(-3.95%) |
May 16, 2006 | 42.48 | 42.74 | 41.34 | 41.40 | 567,700 | -1.01(-2.37%) |
May 15, 2006 | 43.10 | 43.12 | 41.85 | 42.41 | 512,400 | -0.80(-1.84%) |
May 12, 2006 | 44.12 | 44.12 | 42.60 | 43.20 | 406,800 | -1.04(-2.35%) |
May 11, 2006 | 44.45 | 45.17 | 44.19 | 44.24 | 434,700 | +0.06(+0.14%) |
May 10, 2006 | 44.45 | 44.70 | 43.60 | 44.18 | 669,800 | -0.77(-1.70%) |
May 09, 2006 | 44.73 | 45.17 | 44.20 | 44.95 | 687,000 | +0.52(+1.16%) |
May 08, 2006 | 43.47 | 44.55 | 43.47 | 44.43 | 504,600 | +0.97(+2.23%) |
May 05, 2006 | 42.87 | 43.57 | 42.65 | 43.46 | 281,000 | +0.86(+2.02%) |
May 04, 2006 | 42.45 | 43.09 | 42.45 | 42.60 | 329,000 | -0.02(-0.04%) |
May 03, 2006 | 42.93 | 43.71 | 42.62 | 42.62 | 514,600 | -0.27(-0.62%) |
May 02, 2006 | 42.65 | 43.00 | 42.10 | 42.88 | 439,100 | +0.58(+1.37%) |