Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.02 | 37.42 | 36.35 | 37.40 | 2,075,595 | +0.14(+0.39%) |
Jul 28, 2006 | 37.40 | 37.77 | 37.05 | 37.26 | 1,398,132 | +0.14(+0.37%) |
Jul 27, 2006 | 39.34 | 37.84 | 36.64 | 37.12 | 1,915,212 | +0.45(+1.22%) |
Jul 26, 2006 | 37.07 | 37.18 | 35.93 | 36.67 | 2,510,721 | -0.46(-1.23%) |
Jul 25, 2006 | 36.47 | 37.19 | 36.31 | 37.13 | 3,988,929 | +0.93(+2.58%) |
Jul 24, 2006 | 35.18 | 36.47 | 35.13 | 36.20 | 3,388,488 | +1.03(+2.93%) |
Jul 21, 2006 | 37.30 | 37.33 | 35.03 | 35.17 | 4,073,230 | -1.85(-5.00%) |
Jul 20, 2006 | 38.24 | 38.37 | 37.01 | 37.02 | 1,678,745 | -1.10(-2.89%) |
Jul 19, 2006 | 37.45 | 38.16 | 37.22 | 38.12 | 1,653,150 | +0.86(+2.32%) |
Jul 18, 2006 | 37.67 | 37.84 | 36.57 | 37.26 | 1,499,341 | -0.33(-0.88%) |
Jul 17, 2006 | 37.45 | 38.02 | 37.24 | 37.59 | 2,060,567 | +0.48(+1.29%) |
Jul 14, 2006 | 38.22 | 38.38 | 36.75 | 37.11 | 3,131,827 | -1.09(-2.86%) |
Jul 13, 2006 | 38.41 | 38.68 | 38.07 | 38.21 | 1,952,783 | -0.29(-0.76%) |
Jul 12, 2006 | 39.03 | 39.03 | 38.39 | 38.50 | 1,824,805 | -0.35(-0.90%) |
Jul 11, 2006 | 38.73 | 39.01 | 38.46 | 38.85 | 1,532,921 | +0.24(+0.62%) |
Jul 10, 2006 | 38.73 | 39.09 | 38.50 | 38.61 | 1,394,141 | -0.20(-0.52%) |
Jul 07, 2006 | 39.60 | 39.60 | 38.71 | 38.81 | 1,628,259 | -0.82(-2.07%) |
Jul 06, 2006 | 40.14 | 40.29 | 39.51 | 39.63 | 1,888,442 | -0.52(-1.28%) |
Jul 05, 2006 | 40.12 | 40.43 | 40.00 | 40.15 | 2,642,222 | -0.17(-0.42%) |
Jul 03, 2006 | 39.70 | 40.33 | 39.55 | 40.32 | 969,347 | +0.75(+1.88%) |
Jun 30, 2006 | 39.28 | 39.84 | 39.08 | 39.57 | 1,876,231 | +0.57(+1.45%) |
Jun 29, 2006 | 37.79 | 39.07 | 37.62 | 39.01 | 2,448,963 | +1.69(+4.53%) |
Jun 28, 2006 | 37.60 | 37.71 | 36.88 | 37.32 | 804,736 | -0.22(-0.59%) |
Jun 27, 2006 | 38.11 | 38.70 | 37.49 | 37.54 | 1,539,496 | -0.47(-1.24%) |
Jun 26, 2006 | 37.58 | 38.07 | 37.56 | 38.01 | 815,068 | +0.50(+1.34%) |
Jun 23, 2006 | 37.26 | 37.86 | 36.91 | 37.51 | 1,091,454 | +0.06(+0.16%) |
Jun 22, 2006 | 36.99 | 37.86 | 36.74 | 37.45 | 2,163,184 | +0.46(+1.24%) |
Jun 21, 2006 | 36.68 | 37.55 | 36.50 | 36.99 | 2,179,387 | +0.28(+0.77%) |
Jun 20, 2006 | 36.77 | 37.48 | 36.64 | 36.71 | 1,139,828 | -0.20(-0.53%) |
Jun 19, 2006 | 37.69 | 38.16 | 36.68 | 36.90 | 1,421,145 | -0.57(-1.53%) |
Jun 16, 2006 | 37.60 | 37.96 | 37.32 | 37.48 | 1,856,271 | -0.56(-1.48%) |
Jun 15, 2006 | 36.30 | 38.19 | 36.20 | 38.04 | 2,851,918 | +2.04(+5.65%) |
Jun 14, 2006 | 35.05 | 36.09 | 35.05 | 36.01 | 2,512,600 | +0.96(+2.73%) |
Jun 13, 2006 | 35.41 | 36.23 | 34.98 | 35.05 | 3,218,476 | -0.62(-1.74%) |
Jun 12, 2006 | 36.88 | 37.13 | 35.64 | 35.67 | 2,072,073 | -1.21(-3.28%) |
Jun 09, 2006 | 37.77 | 38.02 | 36.87 | 36.88 | 2,081,231 | -0.84(-2.24%) |
Jun 08, 2006 | 36.26 | 37.96 | 35.32 | 37.72 | 5,245,464 | +1.38(+3.80%) |
Jun 07, 2006 | 37.58 | 38.02 | 36.34 | 36.34 | 1,632,955 | -1.27(-3.39%) |
Jun 06, 2006 | 37.77 | 38.14 | 37.10 | 37.62 | 2,715,487 | -0.09(-0.25%) |
Jun 05, 2006 | 38.79 | 38.81 | 37.69 | 37.71 | 1,878,110 | -1.19(-3.05%) |
Jun 02, 2006 | 38.41 | 39.05 | 38.18 | 38.90 | 2,742,726 | +0.97(+2.55%) |
Jun 01, 2006 | 37.47 | 38.01 | 37.08 | 37.93 | 1,862,611 | +0.60(+1.61%) |
May 31, 2006 | 37.48 | 37.79 | 36.97 | 37.33 | 1,748,018 | -0.11(-0.30%) |
May 30, 2006 | 38.49 | 38.54 | 37.43 | 37.44 | 1,625,206 | -1.07(-2.79%) |
May 26, 2006 | 38.18 | 38.81 | 38.05 | 38.51 | 1,516,248 | +0.74(+1.95%) |
May 25, 2006 | 37.65 | 37.89 | 37.09 | 37.78 | 1,729,232 | +0.64(+1.72%) |
May 24, 2006 | 37.88 | 39.09 | 36.30 | 37.14 | 3,930,458 | -0.98(-2.57%) |
May 23, 2006 | 37.03 | 39.57 | 37.03 | 38.12 | 4,821,844 | +1.11(+3.00%) |
May 22, 2006 | 37.09 | 37.56 | 36.26 | 37.01 | 2,574,593 | -0.49(-1.31%) |
May 19, 2006 | 37.48 | 37.83 | 36.84 | 37.50 | 2,904,988 | -0.02(-0.05%) |
May 18, 2006 | 38.24 | 38.67 | 37.49 | 37.51 | 2,511,426 | -0.55(-1.45%) |
May 17, 2006 | 39.20 | 39.45 | 37.80 | 38.07 | 3,374,398 | -1.43(-3.62%) |
May 16, 2006 | 40.12 | 40.15 | 38.97 | 39.50 | 2,794,622 | -0.49(-1.21%) |
May 15, 2006 | 40.46 | 40.67 | 39.48 | 39.98 | 2,948,665 | -0.90(-2.20%) |
May 12, 2006 | 41.39 | 41.44 | 40.66 | 40.88 | 2,442,623 | -0.75(-1.81%) |
May 11, 2006 | 42.16 | 42.58 | 41.49 | 41.64 | 2,234,805 | -0.48(-1.14%) |
May 10, 2006 | 42.37 | 42.69 | 41.22 | 42.12 | 6,279,387 | -1.30(-2.99%) |
May 09, 2006 | 41.41 | 44.22 | 41.39 | 43.42 | 10,163,586 | +3.49(+8.75%) |
May 08, 2006 | 39.88 | 40.11 | 39.11 | 39.92 | 3,462,457 | +0.15(+0.37%) |
May 05, 2006 | 40.12 | 40.14 | 39.35 | 39.77 | 3,133,705 | -0.06(-0.15%) |
May 04, 2006 | 40.03 | 40.24 | 39.67 | 39.83 | 2,244,668 | +0.06(+0.15%) |
May 03, 2006 | 40.67 | 41.01 | 39.46 | 39.77 | 2,139,232 | -0.53(-1.32%) |
May 02, 2006 | 40.19 | 40.31 | 39.85 | 40.31 | 1,521,414 | +0.01(+0.02%) |