Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.33 | 38.55 | 38.29 | 38.52 | 81,358 | +0.05(+0.12%) |
Jul 28, 2006 | 37.98 | 38.51 | 37.98 | 38.48 | 20,639 | +0.65(+1.73%) |
Jul 27, 2006 | 38.49 | 38.49 | 37.76 | 37.82 | 24,719 | -0.43(-1.12%) |
Jul 26, 2006 | 38.38 | 38.45 | 37.88 | 38.25 | 165,596 | +0.03(+0.08%) |
Jul 25, 2006 | 37.85 | 38.35 | 37.85 | 38.22 | 51,838 | +0.29(+0.77%) |
Jul 24, 2006 | 37.08 | 37.95 | 37.08 | 37.93 | 80,158 | +0.91(+2.45%) |
Jul 21, 2006 | 37.51 | 37.51 | 36.95 | 37.02 | 62,158 | -0.58(-1.53%) |
Jul 20, 2006 | 38.66 | 38.66 | 37.60 | 37.60 | 307,193 | -0.90(-2.33%) |
Jul 19, 2006 | 37.63 | 38.59 | 37.63 | 38.49 | 70,078 | +0.91(+2.42%) |
Jul 18, 2006 | 37.71 | 37.73 | 37.06 | 37.58 | 66,718 | +0.15(+0.39%) |
Jul 17, 2006 | 37.56 | 37.67 | 37.37 | 37.44 | 57,598 | -0.22(-0.58%) |
Jul 14, 2006 | 37.92 | 37.92 | 37.36 | 37.65 | 195,115 | -0.30(-0.80%) |
Jul 13, 2006 | 38.45 | 38.55 | 37.96 | 37.96 | 121,437 | -0.77(-2.00%) |
Jul 12, 2006 | 39.20 | 39.20 | 38.69 | 38.73 | 40,079 | -0.48(-1.22%) |
Jul 11, 2006 | 38.91 | 39.24 | 38.69 | 39.21 | 197,035 | +0.16(+0.42%) |
Jul 10, 2006 | 39.30 | 39.40 | 38.96 | 39.05 | 102,477 | -0.03(-0.09%) |
Jul 07, 2006 | 39.48 | 39.60 | 39.08 | 39.08 | 53,038 | -0.50(-1.26%) |
Jul 06, 2006 | 39.59 | 39.83 | 39.42 | 39.58 | 35,759 | +0.01(+0.02%) |
Jul 05, 2006 | 39.72 | 39.72 | 39.34 | 39.58 | 265,194 | -0.42(-1.05%) |
Jul 03, 2006 | 39.78 | 40.00 | 39.66 | 40.00 | 29,759 | +0.30(+0.75%) |
Jun 30, 2006 | 39.54 | 39.76 | 39.39 | 39.70 | 135,357 | +0.24(+0.61%) |
Jun 29, 2006 | 38.50 | 39.46 | 38.50 | 39.46 | 55,918 | +1.22(+3.18%) |
Jun 28, 2006 | 38.18 | 38.27 | 37.88 | 38.24 | 138,477 | +0.07(+0.17%) |
Jun 27, 2006 | 38.69 | 38.80 | 38.09 | 38.18 | 43,199 | -0.49(-1.27%) |
Jun 26, 2006 | 38.42 | 38.67 | 38.42 | 38.67 | 37,679 | +0.35(+0.91%) |
Jun 23, 2006 | 38.11 | 38.53 | 37.95 | 38.32 | 52,078 | +0.20(+0.54%) |
Jun 22, 2006 | 38.19 | 38.19 | 37.92 | 38.11 | 110,157 | -0.10(-0.27%) |
Jun 21, 2006 | 37.71 | 38.39 | 37.70 | 38.22 | 47,279 | +0.71(+1.90%) |
Jun 20, 2006 | 37.68 | 37.97 | 37.50 | 37.50 | 113,997 | -0.19(-0.51%) |
Jun 19, 2006 | 38.42 | 38.42 | 37.60 | 37.70 | 60,478 | -0.57(-1.48%) |
Jun 16, 2006 | 38.56 | 38.56 | 38.14 | 38.26 | 118,317 | -0.30(-0.78%) |
Jun 15, 2006 | 37.64 | 38.63 | 37.64 | 38.56 | 67,678 | +1.25(+3.34%) |
Jun 14, 2006 | 37.07 | 37.43 | 36.95 | 37.32 | 89,758 | +0.19(+0.50%) |
Jun 13, 2006 | 37.55 | 38.05 | 37.04 | 37.13 | 272,634 | -0.60(-1.59%) |
Jun 12, 2006 | 38.66 | 38.70 | 37.73 | 37.73 | 79,438 | -0.93(-2.40%) |
Jun 09, 2006 | 38.84 | 39.21 | 38.57 | 38.66 | 129,597 | -0.11(-0.29%) |
Jun 08, 2006 | 38.58 | 38.80 | 37.77 | 38.77 | 221,515 | -0.10(-0.25%) |
Jun 07, 2006 | 39.17 | 39.55 | 38.87 | 38.87 | 84,958 | -0.30(-0.77%) |
Jun 06, 2006 | 39.50 | 39.51 | 38.76 | 39.17 | 122,637 | -0.29(-0.73%) |
Jun 05, 2006 | 40.25 | 40.28 | 39.38 | 39.46 | 60,238 | -0.95(-2.34%) |
Jun 02, 2006 | 40.65 | 40.65 | 40.08 | 40.41 | 94,798 | +0.13(+0.33%) |
Jun 01, 2006 | 39.66 | 40.28 | 39.64 | 40.27 | 142,317 | +0.69(+1.74%) |
May 31, 2006 | 39.33 | 39.58 | 39.16 | 39.58 | 222,715 | +0.56(+1.43%) |
May 30, 2006 | 39.58 | 39.60 | 39.02 | 39.03 | 34,559 | -0.75(-1.88%) |
May 26, 2006 | 39.70 | 39.81 | 39.56 | 39.77 | 38,399 | +0.28(+0.70%) |
May 25, 2006 | 39.15 | 39.50 | 39.12 | 39.50 | 24,719 | +0.63(+1.62%) |
May 24, 2006 | 38.90 | 39.17 | 38.16 | 38.87 | 71,518 | -0.03(-0.07%) |
May 23, 2006 | 39.58 | 39.70 | 38.90 | 38.90 | 47,039 | -0.27(-0.68%) |
May 22, 2006 | 39.30 | 39.36 | 38.64 | 39.16 | 203,275 | -0.40(-1.01%) |
May 19, 2006 | 39.41 | 39.68 | 39.05 | 39.56 | 124,797 | +0.16(+0.41%) |
May 18, 2006 | 40.06 | 40.06 | 39.34 | 39.40 | 57,598 | -0.35(-0.89%) |
May 17, 2006 | 40.21 | 40.26 | 39.66 | 39.76 | 86,878 | -0.67(-1.65%) |
May 16, 2006 | 40.56 | 40.64 | 40.23 | 40.42 | 71,758 | -0.05(-0.13%) |
May 15, 2006 | 40.25 | 40.59 | 40.11 | 40.48 | 78,238 | -0.17(-0.41%) |
May 12, 2006 | 41.02 | 41.12 | 40.64 | 40.64 | 241,434 | -0.83(-2.01%) |
May 11, 2006 | 42.10 | 42.10 | 41.46 | 41.48 | 70,078 | -0.65(-1.53%) |
May 10, 2006 | 42.21 | 42.28 | 42.01 | 42.12 | 21,359 | -0.11(-0.26%) |
May 09, 2006 | 42.32 | 42.40 | 42.23 | 42.23 | 57,118 | -0.05(-0.12%) |
May 08, 2006 | 42.28 | 42.36 | 42.19 | 42.28 | 54,718 | -0.13(-0.31%) |
May 05, 2006 | 42.18 | 42.41 | 42.09 | 42.41 | 123,597 | +0.53(+1.26%) |
May 04, 2006 | 41.68 | 41.89 | 41.62 | 41.88 | 45,119 | +0.31(+0.75%) |
May 03, 2006 | 41.67 | 41.67 | 41.41 | 41.57 | 59,278 | -0.05(-0.13%) |
May 02, 2006 | 41.50 | 41.63 | 41.33 | 41.63 | 119,997 | +0.35(+0.85%) |