Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.51 | 37.76 | 36.30 | 36.92 | 852,909 | -0.80(-2.12%) |
Jul 28, 2006 | 37.00 | 37.87 | 36.45 | 37.72 | 628,225 | +1.00(+2.72%) |
Jul 27, 2006 | 37.38 | 38.18 | 36.28 | 36.72 | 1,266,666 | -0.58(-1.55%) |
Jul 26, 2006 | 35.34 | 37.55 | 35.01 | 37.30 | 2,419,724 | +2.00(+5.67%) |
Jul 25, 2006 | 35.42 | 36.01 | 34.40 | 35.30 | 2,436,147 | -0.40(-1.12%) |
Jul 24, 2006 | 33.13 | 36.03 | 33.13 | 35.70 | 9,743,968 | +6.20(+21.02%) |
Jul 21, 2006 | 31.26 | 31.11 | 28.43 | 29.50 | 3,915,300 | -1.76(-5.63%) |
Jul 20, 2006 | 32.31 | 33.94 | 31.11 | 31.26 | 2,286,300 | -1.01(-3.13%) |
Jul 19, 2006 | 30.79 | 32.66 | 30.77 | 32.27 | 1,742,013 | +1.38(+4.47%) |
Jul 18, 2006 | 31.72 | 31.72 | 29.66 | 30.89 | 2,613,759 | -0.68(-2.15%) |
Jul 17, 2006 | 31.40 | 32.29 | 31.28 | 31.57 | 777,803 | +0.05(+0.16%) |
Jul 14, 2006 | 32.21 | 32.57 | 31.16 | 31.52 | 1,784,163 | -0.58(-1.81%) |
Jul 13, 2006 | 33.48 | 33.48 | 31.93 | 32.10 | 2,141,044 | -1.47(-4.38%) |
Jul 12, 2006 | 34.00 | 34.36 | 32.94 | 33.57 | 1,949,032 | -0.69(-2.01%) |
Jul 11, 2006 | 33.32 | 34.33 | 32.70 | 34.26 | 1,526,562 | +0.78(+2.33%) |
Jul 10, 2006 | 33.99 | 34.35 | 33.00 | 33.48 | 1,630,740 | -0.29(-0.86%) |
Jul 07, 2006 | 33.75 | 33.93 | 32.95 | 33.77 | 1,255,374 | -0.02(-0.06%) |
Jul 06, 2006 | 33.35 | 34.41 | 33.30 | 33.79 | 1,114,063 | +0.60(+1.81%) |
Jul 05, 2006 | 34.13 | 34.23 | 32.79 | 33.19 | 1,717,859 | -1.33(-3.85%) |
Jul 03, 2006 | 34.84 | 34.84 | 34.12 | 34.52 | 647,094 | -0.63(-1.79%) |
Jun 30, 2006 | 34.73 | 35.15 | 33.57 | 35.15 | 4,728,493 | +0.55(+1.59%) |
Jun 29, 2006 | 32.83 | 34.79 | 32.60 | 34.60 | 1,957,700 | +2.05(+6.30%) |
Jun 28, 2006 | 34.21 | 34.21 | 31.60 | 32.55 | 2,787,397 | -1.47(-4.32%) |
Jun 27, 2006 | 34.81 | 34.81 | 33.20 | 34.02 | 2,038,008 | -0.79(-2.27%) |
Jun 26, 2006 | 35.00 | 35.40 | 34.78 | 34.81 | 1,627,500 | +0.39(+1.13%) |
Jun 23, 2006 | 33.89 | 34.85 | 33.23 | 34.42 | 2,086,245 | +0.39(+1.15%) |
Jun 22, 2006 | 33.29 | 34.14 | 32.85 | 34.03 | 2,450,031 | +0.48(+1.43%) |
Jun 21, 2006 | 31.70 | 33.83 | 31.56 | 33.55 | 3,198,515 | +1.99(+6.31%) |
Jun 20, 2006 | 31.80 | 32.51 | 31.30 | 31.56 | 2,203,201 | -0.27(-0.85%) |
Jun 19, 2006 | 33.05 | 33.37 | 31.60 | 31.83 | 3,830,642 | -1.21(-3.66%) |
Jun 16, 2006 | 34.42 | 34.61 | 32.81 | 33.04 | 3,812,939 | -1.96(-5.60%) |
Jun 15, 2006 | 34.00 | 35.57 | 33.80 | 35.00 | 3,518,675 | +1.22(+3.61%) |
Jun 14, 2006 | 33.75 | 34.19 | 33.18 | 33.78 | 2,484,291 | +0.28(+0.84%) |
Jun 13, 2006 | 34.43 | 35.15 | 33.24 | 33.50 | 1,981,793 | -1.10(-3.18%) |
Jun 12, 2006 | 36.28 | 36.30 | 34.26 | 34.60 | 2,238,870 | -1.66(-4.58%) |
Jun 09, 2006 | 37.10 | 38.15 | 35.95 | 36.26 | 1,672,967 | -0.73(-1.97%) |
Jun 08, 2006 | 36.50 | 37.34 | 35.02 | 36.99 | 2,364,215 | +0.41(+1.12%) |
Jun 07, 2006 | 36.91 | 39.08 | 36.00 | 36.58 | 3,969,902 | +0.41(+1.13%) |
Jun 06, 2006 | 36.36 | 36.98 | 35.10 | 36.17 | 3,594,444 | -0.33(-0.90%) |
Jun 05, 2006 | 37.64 | 37.77 | 36.28 | 36.50 | 2,004,226 | -1.49(-3.92%) |
Jun 02, 2006 | 39.96 | 41.00 | 37.77 | 37.99 | 2,807,799 | -2.44(-6.04%) |
Jun 01, 2006 | 39.08 | 40.56 | 38.81 | 40.43 | 1,478,255 | +1.42(+3.64%) |
May 31, 2006 | 39.00 | 39.50 | 38.23 | 39.01 | 1,174,336 | +0.01(+0.03%) |
May 30, 2006 | 39.16 | 39.71 | 38.97 | 39.00 | 1,387,980 | -0.29(-0.74%) |
May 26, 2006 | 38.77 | 39.43 | 38.00 | 39.29 | 877,490 | +0.68(+1.76%) |
May 25, 2006 | 39.69 | 39.92 | 38.26 | 38.61 | 1,388,247 | -0.33(-0.85%) |
May 24, 2006 | 38.60 | 40.00 | 37.94 | 38.94 | 1,688,063 | +0.50(+1.30%) |
May 23, 2006 | 39.65 | 40.27 | 38.35 | 38.44 | 1,521,706 | -0.74(-1.89%) |
May 22, 2006 | 39.53 | 39.69 | 37.97 | 39.18 | 1,319,478 | -0.86(-2.15%) |
May 19, 2006 | 39.96 | 41.42 | 39.05 | 40.04 | 1,462,572 | +0.37(+0.93%) |
May 18, 2006 | 40.67 | 41.18 | 39.51 | 39.67 | 940,400 | -0.73(-1.81%) |
May 17, 2006 | 41.00 | 41.82 | 40.14 | 40.40 | 1,641,309 | -0.93(-2.25%) |
May 16, 2006 | 40.32 | 41.88 | 40.30 | 41.33 | 1,889,470 | +0.98(+2.43%) |
May 15, 2006 | 40.91 | 41.13 | 39.97 | 40.35 | 1,261,647 | -0.78(-1.90%) |
May 12, 2006 | 40.71 | 42.11 | 40.07 | 41.13 | 1,572,973 | +0.36(+0.88%) |
May 11, 2006 | 42.42 | 42.43 | 40.70 | 40.77 | 1,370,325 | -1.39(-3.30%) |
May 10, 2006 | 43.32 | 43.49 | 41.99 | 42.16 | 1,028,304 | -1.13(-2.61%) |
May 09, 2006 | 43.59 | 44.21 | 42.90 | 43.29 | 1,093,418 | -0.19(-0.44%) |
May 08, 2006 | 45.01 | 45.20 | 43.09 | 43.48 | 1,771,565 | -1.72(-3.81%) |
May 05, 2006 | 45.46 | 45.98 | 44.88 | 45.20 | 735,244 | -0.09(-0.20%) |
May 04, 2006 | 46.65 | 46.87 | 45.13 | 45.29 | 1,401,077 | -1.20(-2.58%) |
May 03, 2006 | 46.97 | 47.01 | 46.05 | 46.49 | 1,732,421 | -0.52(-1.11%) |
May 02, 2006 | 46.68 | 47.94 | 46.52 | 47.01 | 1,015,459 | +0.33(+0.71%) |