Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.01 | 37.31 | 36.47 | 36.57 | 742,039 | -0.33(-0.90%) |
Jul 28, 2006 | 36.93 | 37.10 | 36.69 | 36.90 | 515,370 | +0.18(+0.49%) |
Jul 27, 2006 | 36.98 | 37.41 | 36.62 | 36.72 | 546,328 | -0.08(-0.21%) |
Jul 26, 2006 | 36.84 | 37.18 | 36.36 | 36.80 | 575,057 | -0.04(-0.12%) |
Jul 25, 2006 | 37.10 | 37.35 | 36.67 | 36.84 | 1,072,604 | -0.09(-0.23%) |
Jul 24, 2006 | 36.93 | 37.57 | 36.70 | 36.93 | 584,790 | -0.01(-0.02%) |
Jul 21, 2006 | 37.39 | 37.45 | 36.81 | 36.93 | 767,603 | -0.27(-0.73%) |
Jul 20, 2006 | 38.49 | 38.63 | 37.20 | 37.21 | 506,693 | -1.12(-2.91%) |
Jul 19, 2006 | 37.82 | 38.93 | 37.55 | 38.32 | 622,314 | +0.50(+1.33%) |
Jul 18, 2006 | 37.58 | 38.12 | 37.54 | 37.82 | 713,427 | +0.23(+0.61%) |
Jul 17, 2006 | 37.31 | 37.99 | 37.22 | 37.59 | 546,914 | +0.14(+0.36%) |
Jul 14, 2006 | 37.52 | 37.74 | 37.21 | 37.45 | 484,530 | -0.37(-0.97%) |
Jul 13, 2006 | 38.80 | 38.91 | 37.63 | 37.82 | 631,930 | -1.02(-2.63%) |
Jul 12, 2006 | 39.07 | 39.38 | 38.62 | 38.84 | 643,773 | -0.15(-0.39%) |
Jul 11, 2006 | 38.80 | 39.09 | 38.59 | 39.00 | 745,323 | -0.02(-0.04%) |
Jul 10, 2006 | 39.14 | 39.47 | 38.90 | 39.01 | 518,888 | +0.29(+0.75%) |
Jul 07, 2006 | 38.86 | 39.03 | 38.45 | 38.72 | 747,434 | -0.35(-0.89%) |
Jul 06, 2006 | 39.94 | 40.07 | 38.95 | 39.07 | 953,934 | -1.02(-2.55%) |
Jul 05, 2006 | 39.76 | 40.18 | 38.60 | 40.10 | 1,380,888 | +0.33(+0.84%) |
Jul 03, 2006 | 40.52 | 40.52 | 39.69 | 39.77 | 525,338 | -0.76(-1.87%) |
Jun 30, 2006 | 40.77 | 41.03 | 40.22 | 40.52 | 1,063,457 | -0.15(-0.36%) |
Jun 29, 2006 | 40.25 | 40.75 | 40.04 | 40.67 | 816,384 | +0.57(+1.43%) |
Jun 28, 2006 | 40.58 | 40.63 | 39.48 | 40.10 | 696,072 | -0.47(-1.16%) |
Jun 27, 2006 | 41.36 | 41.53 | 40.34 | 40.57 | 695,838 | -0.89(-2.14%) |
Jun 26, 2006 | 41.99 | 42.20 | 41.29 | 41.45 | 648,581 | -0.46(-1.10%) |
Jun 23, 2006 | 41.66 | 42.36 | 41.13 | 41.91 | 413,469 | +0.26(+0.61%) |
Jun 22, 2006 | 42.64 | 42.64 | 41.52 | 41.66 | 549,963 | -1.14(-2.67%) |
Jun 21, 2006 | 41.99 | 43.29 | 41.66 | 42.80 | 294,681 | +0.93(+2.22%) |
Jun 20, 2006 | 41.85 | 42.29 | 41.58 | 41.87 | 271,932 | +0.14(+0.33%) |
Jun 19, 2006 | 42.47 | 42.53 | 41.57 | 41.74 | 394,589 | -0.59(-1.39%) |
Jun 16, 2006 | 42.83 | 43.02 | 42.17 | 42.32 | 478,198 | -0.34(-0.80%) |
Jun 15, 2006 | 41.57 | 42.79 | 41.19 | 42.66 | 699,708 | +1.19(+2.88%) |
Jun 14, 2006 | 41.10 | 41.99 | 41.06 | 41.47 | 874,547 | +0.17(+0.41%) |
Jun 13, 2006 | 42.14 | 42.21 | 40.86 | 41.30 | 1,113,646 | -1.00(-2.36%) |
Jun 12, 2006 | 43.13 | 43.26 | 42.22 | 42.30 | 431,762 | -0.85(-1.98%) |
Jun 09, 2006 | 43.19 | 43.63 | 43.02 | 43.15 | 556,060 | -0.04(-0.10%) |
Jun 08, 2006 | 43.79 | 43.82 | 42.40 | 43.19 | 839,602 | -0.60(-1.36%) |
Jun 07, 2006 | 44.17 | 44.89 | 43.75 | 43.79 | 429,885 | -0.47(-1.06%) |
Jun 06, 2006 | 44.89 | 45.03 | 43.71 | 44.26 | 676,372 | -0.43(-0.97%) |
Jun 05, 2006 | 46.05 | 46.06 | 44.51 | 44.69 | 481,950 | -1.36(-2.94%) |
Jun 02, 2006 | 47.07 | 47.33 | 45.46 | 46.05 | 763,850 | -0.37(-0.79%) |
Jun 01, 2006 | 45.29 | 46.42 | 44.77 | 46.42 | 969,999 | +1.35(+2.99%) |
May 31, 2006 | 44.69 | 45.32 | 44.20 | 45.07 | 2,744,539 | +0.59(+1.32%) |
May 30, 2006 | 45.11 | 45.27 | 44.04 | 44.48 | 880,292 | -0.43(-0.97%) |
May 26, 2006 | 44.69 | 45.45 | 44.09 | 44.92 | 480,426 | +0.39(+0.88%) |
May 25, 2006 | 44.16 | 44.68 | 43.74 | 44.52 | 581,389 | +0.51(+1.16%) |
May 24, 2006 | 44.34 | 44.50 | 42.95 | 44.01 | 663,591 | -0.33(-0.75%) |
May 23, 2006 | 43.51 | 44.77 | 43.48 | 44.34 | 1,207,222 | +1.18(+2.73%) |
May 22, 2006 | 43.71 | 43.71 | 42.02 | 43.17 | 942,559 | -0.83(-1.88%) |
May 19, 2006 | 44.76 | 44.94 | 43.58 | 44.00 | 748,020 | -0.60(-1.34%) |
May 18, 2006 | 44.37 | 44.98 | 44.34 | 44.59 | 1,006,116 | +0.19(+0.42%) |
May 17, 2006 | 44.92 | 45.32 | 43.96 | 44.40 | 1,319,794 | -0.60(-1.33%) |
May 16, 2006 | 44.00 | 45.20 | 44.00 | 45.00 | 1,329,879 | +1.13(+2.59%) |
May 15, 2006 | 43.24 | 44.00 | 43.24 | 43.87 | 1,494,164 | +0.16(+0.37%) |
May 12, 2006 | 43.80 | 44.11 | 43.02 | 43.71 | 1,010,454 | -0.26(-0.60%) |
May 11, 2006 | 44.76 | 45.34 | 43.53 | 43.97 | 1,557,603 | -0.58(-1.30%) |
May 10, 2006 | 45.37 | 45.52 | 44.17 | 44.55 | 1,343,012 | -1.02(-2.25%) |
May 09, 2006 | 45.60 | 46.00 | 45.27 | 45.57 | 967,419 | -0.02(-0.04%) |
May 08, 2006 | 46.73 | 46.79 | 45.25 | 45.59 | 1,132,173 | -0.92(-1.98%) |
May 05, 2006 | 46.49 | 47.45 | 46.28 | 46.51 | 1,002,011 | -0.14(-0.31%) |
May 04, 2006 | 47.29 | 47.50 | 46.48 | 46.66 | 1,121,620 | -0.63(-1.33%) |
May 03, 2006 | 47.33 | 48.45 | 46.99 | 47.29 | 1,538,724 | +0.43(+0.93%) |
May 02, 2006 | 51.27 | 51.42 | 45.91 | 46.85 | 5,254,318 | -4.41(-8.60%) |