Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 42.11 | 42.21 | 41.92 | 41.96 | 721,391 | +0.05(+0.11%) |
Jul 28, 2006 | 41.73 | 42.13 | 41.66 | 41.92 | 869,874 | +0.35(+0.83%) |
Jul 27, 2006 | 41.94 | 41.98 | 41.46 | 41.57 | 671,752 | +0.16(+0.39%) |
Jul 26, 2006 | 41.53 | 41.61 | 41.23 | 41.41 | 720,957 | +0.05(+0.12%) |
Jul 25, 2006 | 41.29 | 41.46 | 41.07 | 41.36 | 586,130 | +0.06(+0.13%) |
Jul 24, 2006 | 41.01 | 41.40 | 40.98 | 41.30 | 1,896,470 | +0.79(+1.96%) |
Jul 21, 2006 | 40.71 | 40.71 | 40.46 | 40.51 | 605,422 | -0.18(-0.43%) |
Jul 20, 2006 | 40.94 | 41.04 | 40.68 | 40.68 | 633,385 | -0.32(-0.78%) |
Jul 19, 2006 | 40.11 | 41.12 | 40.11 | 41.00 | 1,017,708 | +0.87(+2.16%) |
Jul 18, 2006 | 40.26 | 40.29 | 39.82 | 40.14 | 596,968 | +0.20(+0.51%) |
Jul 17, 2006 | 39.79 | 39.97 | 39.60 | 39.93 | 738,732 | -0.19(-0.47%) |
Jul 14, 2006 | 40.18 | 40.19 | 39.92 | 40.12 | 577,893 | -0.06(-0.14%) |
Jul 13, 2006 | 40.43 | 40.47 | 40.14 | 40.18 | 849,715 | -0.55(-1.35%) |
Jul 12, 2006 | 40.97 | 41.05 | 40.65 | 40.73 | 587,431 | -0.54(-1.31%) |
Jul 11, 2006 | 41.04 | 41.32 | 40.86 | 41.27 | 525,870 | +0.16(+0.39%) |
Jul 10, 2006 | 41.01 | 41.27 | 41.00 | 41.10 | 449,135 | +0.21(+0.51%) |
Jul 07, 2006 | 41.20 | 41.26 | 40.79 | 40.90 | 746,102 | +0.03(+0.07%) |
Jul 06, 2006 | 40.84 | 41.04 | 40.76 | 40.87 | 938,372 | +0.60(+1.48%) |
Jul 05, 2006 | 40.13 | 40.32 | 40.01 | 40.27 | 830,640 | -0.32(-0.80%) |
Jul 03, 2006 | 40.44 | 40.68 | 40.31 | 40.60 | 650,292 | -0.16(-0.40%) |
Jun 30, 2006 | 40.80 | 40.92 | 40.54 | 40.76 | 1,207,376 | +0.37(+0.91%) |
Jun 29, 2006 | 39.83 | 40.58 | 39.77 | 40.39 | 2,559,985 | +0.86(+2.18%) |
Jun 28, 2006 | 39.70 | 39.74 | 39.36 | 39.53 | 1,273,489 | +0.09(+0.22%) |
Jun 27, 2006 | 39.62 | 39.65 | 39.42 | 39.44 | 764,527 | -0.38(-0.96%) |
Jun 26, 2006 | 39.64 | 39.85 | 39.50 | 39.82 | 534,540 | +0.06(+0.16%) |
Jun 23, 2006 | 39.65 | 39.92 | 39.54 | 39.76 | 797,475 | -0.23(-0.57%) |
Jun 22, 2006 | 39.98 | 40.16 | 39.79 | 39.98 | 511,997 | +0.00(+0.01%) |
Jun 21, 2006 | 39.85 | 40.14 | 39.70 | 39.98 | 691,694 | +0.14(+0.36%) |
Jun 20, 2006 | 39.75 | 39.95 | 39.55 | 39.84 | 836,059 | -0.01(-0.02%) |
Jun 19, 2006 | 40.06 | 40.16 | 39.74 | 39.85 | 707,301 | -0.33(-0.82%) |
Jun 16, 2006 | 40.26 | 40.31 | 39.99 | 40.17 | 727,244 | -0.07(-0.18%) |
Jun 15, 2006 | 40.02 | 40.30 | 39.95 | 40.25 | 1,306,871 | +0.60(+1.50%) |
Jun 14, 2006 | 39.69 | 39.93 | 39.40 | 39.65 | 2,458,973 | +0.74(+1.91%) |
Jun 13, 2006 | 39.22 | 39.47 | 38.75 | 38.91 | 2,002,684 | -0.80(-2.02%) |
Jun 12, 2006 | 40.11 | 40.12 | 39.68 | 39.71 | 1,499,791 | +0.12(+0.31%) |
Jun 09, 2006 | 39.87 | 39.95 | 39.50 | 39.59 | 767,778 | -0.04(-0.09%) |
Jun 08, 2006 | 39.49 | 39.77 | 39.21 | 39.62 | 1,552,465 | -0.34(-0.85%) |
Jun 07, 2006 | 40.17 | 40.44 | 39.93 | 39.97 | 781,651 | +0.05(+0.13%) |
Jun 06, 2006 | 40.10 | 40.14 | 39.62 | 39.91 | 895,669 | +0.05(+0.12%) |
Jun 05, 2006 | 40.41 | 40.44 | 39.85 | 39.87 | 756,507 | -0.51(-1.26%) |
Jun 02, 2006 | 40.60 | 40.62 | 40.30 | 40.38 | 637,070 | +0.05(+0.13%) |
Jun 01, 2006 | 39.77 | 40.34 | 39.74 | 40.32 | 1,391,192 | +0.09(+0.22%) |
May 31, 2006 | 40.27 | 40.50 | 40.13 | 40.24 | 1,023,343 | +0.46(+1.15%) |
May 30, 2006 | 40.48 | 40.55 | 39.78 | 39.78 | 1,365,831 | -0.81(-2.00%) |
May 26, 2006 | 40.37 | 40.74 | 40.24 | 40.59 | 914,528 | +0.23(+0.56%) |
May 25, 2006 | 40.34 | 40.43 | 40.09 | 40.37 | 677,821 | +0.31(+0.78%) |
May 24, 2006 | 40.12 | 40.21 | 39.61 | 40.05 | 1,594,084 | -0.12(-0.30%) |
May 23, 2006 | 40.33 | 40.78 | 40.17 | 40.17 | 1,563,953 | +0.12(+0.30%) |
May 22, 2006 | 40.08 | 40.26 | 39.79 | 40.05 | 1,761,426 | -0.95(-2.32%) |
May 19, 2006 | 41.01 | 41.17 | 40.82 | 41.00 | 1,244,660 | -0.01(-0.02%) |
May 18, 2006 | 41.35 | 41.38 | 40.98 | 41.01 | 1,465,109 | -0.00(-0.01%) |
May 17, 2006 | 41.73 | 41.87 | 40.98 | 41.02 | 2,523,785 | -0.98(-2.33%) |
May 16, 2006 | 42.05 | 42.07 | 41.88 | 41.99 | 2,820,319 | +0.64(+1.55%) |
May 15, 2006 | 41.15 | 41.40 | 41.04 | 41.35 | 1,814,750 | -0.06(-0.16%) |
May 12, 2006 | 41.83 | 41.99 | 41.35 | 41.42 | 1,274,356 | -0.58(-1.38%) |
May 11, 2006 | 42.47 | 42.55 | 41.98 | 42.00 | 1,713,304 | -0.48(-1.13%) |
May 10, 2006 | 42.42 | 42.60 | 42.37 | 42.48 | 1,264,819 | +0.09(+0.22%) |
May 09, 2006 | 42.36 | 42.51 | 42.30 | 42.39 | 842,345 | +0.24(+0.57%) |
May 08, 2006 | 42.09 | 42.31 | 42.02 | 42.15 | 1,495,456 | +0.48(+1.15%) |
May 05, 2006 | 41.41 | 41.67 | 41.31 | 41.67 | 1,247,694 | +0.56(+1.37%) |
May 04, 2006 | 40.99 | 41.19 | 40.97 | 41.10 | 1,437,363 | +0.30(+0.73%) |
May 03, 2006 | 40.73 | 40.81 | 40.61 | 40.80 | 1,061,711 | -0.33(-0.80%) |
May 02, 2006 | 41.09 | 41.22 | 40.91 | 41.13 | 3,300,018 | +1.19(+2.98%) |