Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.38 | 38.45 | 38.05 | 38.07 | 1,442,080 | -0.44(-1.15%) |
Jul 28, 2006 | 38.48 | 38.61 | 38.34 | 38.51 | 1,523,835 | +0.10(+0.25%) |
Jul 27, 2006 | 39.49 | 39.58 | 38.38 | 38.42 | 1,720,777 | -0.89(-2.26%) |
Jul 26, 2006 | 39.86 | 39.89 | 39.05 | 39.30 | 2,540,221 | +0.44(+1.12%) |
Jul 25, 2006 | 38.46 | 38.94 | 38.40 | 38.87 | 2,068,506 | +0.41(+1.06%) |
Jul 24, 2006 | 37.89 | 38.49 | 37.88 | 38.46 | 1,667,853 | +0.61(+1.62%) |
Jul 21, 2006 | 38.49 | 38.49 | 37.31 | 37.85 | 2,333,668 | -0.57(-1.48%) |
Jul 20, 2006 | 38.03 | 38.52 | 37.82 | 38.42 | 1,659,190 | +0.52(+1.38%) |
Jul 19, 2006 | 37.41 | 37.89 | 37.24 | 37.89 | 1,912,712 | +0.48(+1.28%) |
Jul 18, 2006 | 37.38 | 37.53 | 37.04 | 37.41 | 2,130,364 | -0.09(-0.24%) |
Jul 17, 2006 | 36.72 | 37.58 | 36.56 | 37.50 | 1,766,121 | +0.78(+2.13%) |
Jul 14, 2006 | 37.12 | 37.12 | 36.27 | 36.72 | 1,596,250 | -0.22(-0.60%) |
Jul 13, 2006 | 37.53 | 37.60 | 36.92 | 36.94 | 1,786,696 | -0.60(-1.59%) |
Jul 12, 2006 | 37.28 | 37.54 | 36.98 | 37.54 | 1,865,608 | +0.39(+1.05%) |
Jul 11, 2006 | 37.16 | 37.24 | 36.58 | 37.15 | 798,057 | +0.04(+0.10%) |
Jul 10, 2006 | 36.79 | 37.23 | 36.79 | 37.11 | 1,539,130 | +0.32(+0.86%) |
Jul 07, 2006 | 36.64 | 37.20 | 36.55 | 36.79 | 1,049,142 | +0.16(+0.42%) |
Jul 06, 2006 | 36.50 | 36.73 | 36.25 | 36.64 | 1,659,055 | +0.09(+0.24%) |
Jul 05, 2006 | 37.60 | 37.83 | 36.49 | 36.55 | 2,229,174 | -0.83(-2.21%) |
Jul 03, 2006 | 37.47 | 37.60 | 37.15 | 37.38 | 546,295 | +0.00(+0.00%) |
Jun 30, 2006 | 37.23 | 37.53 | 37.09 | 37.38 | 1,470,098 | +0.15(+0.40%) |
Jun 29, 2006 | 36.43 | 37.31 | 36.28 | 37.23 | 1,949,664 | +1.12(+3.11%) |
Jun 28, 2006 | 35.79 | 36.16 | 35.79 | 36.10 | 1,099,359 | +0.07(+0.18%) |
Jun 27, 2006 | 36.59 | 36.70 | 35.97 | 36.04 | 1,133,875 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,470 | +0.85(+2.37%) |
Jun 23, 2006 | 36.02 | 36.16 | 35.85 | 35.88 | 1,129,814 | -0.30(-0.82%) |
Jun 22, 2006 | 36.27 | 36.38 | 35.93 | 36.17 | 2,012,604 | -0.28(-0.77%) |
Jun 21, 2006 | 36.05 | 36.52 | 35.87 | 36.45 | 2,894,176 | +0.44(+1.21%) |
Jun 20, 2006 | 35.86 | 36.22 | 35.66 | 36.02 | 3,827,860 | +0.00(+0.00%) |
Jun 19, 2006 | 35.83 | 36.11 | 35.66 | 36.02 | 3,020,463 | +0.11(+0.31%) |
Jun 16, 2006 | 36.05 | 36.21 | 35.79 | 35.91 | 3,885,251 | -0.52(-1.44%) |
Jun 15, 2006 | 36.20 | 36.93 | 35.70 | 36.43 | 4,046,325 | +0.83(+2.35%) |
Jun 14, 2006 | 35.74 | 35.98 | 35.32 | 35.60 | 1,863,442 | -0.16(-0.45%) |
Jun 13, 2006 | 36.14 | 36.66 | 35.74 | 35.76 | 1,940,054 | -0.38(-1.06%) |
Jun 12, 2006 | 36.94 | 37.13 | 36.12 | 36.14 | 1,319,583 | -0.89(-2.39%) |
Jun 09, 2006 | 37.37 | 37.41 | 36.96 | 37.03 | 2,055,241 | -0.13(-0.36%) |
Jun 08, 2006 | 36.95 | 37.35 | 36.61 | 37.16 | 3,634,166 | +0.24(+0.64%) |
Jun 07, 2006 | 36.64 | 37.47 | 36.57 | 36.92 | 3,735,412 | +0.47(+1.28%) |
Jun 06, 2006 | 36.87 | 37.12 | 35.95 | 36.46 | 4,898,795 | -0.29(-0.78%) |
Jun 05, 2006 | 37.57 | 37.57 | 36.67 | 36.75 | 2,476,062 | -0.89(-2.36%) |
Jun 02, 2006 | 38.31 | 38.41 | 37.60 | 37.63 | 2,671,516 | -0.64(-1.68%) |
Jun 01, 2006 | 38.25 | 38.37 | 37.94 | 38.28 | 2,011,928 | +0.03(+0.08%) |
May 31, 2006 | 38.05 | 38.37 | 37.90 | 38.25 | 1,790,079 | +0.22(+0.58%) |
May 30, 2006 | 38.60 | 38.71 | 37.94 | 38.03 | 1,554,966 | -0.89(-2.28%) |
May 26, 2006 | 39.17 | 39.22 | 38.82 | 38.91 | 1,263,546 | -0.11(-0.28%) |
May 25, 2006 | 39.39 | 39.50 | 38.69 | 39.02 | 2,220,511 | -0.20(-0.51%) |
May 24, 2006 | 38.79 | 39.36 | 38.44 | 39.22 | 2,556,599 | +0.43(+1.10%) |
May 23, 2006 | 38.59 | 39.09 | 38.47 | 38.79 | 1,650,257 | +0.24(+0.61%) |
May 22, 2006 | 38.53 | 38.88 | 38.35 | 38.56 | 2,730,261 | -0.24(-0.61%) |
May 19, 2006 | 38.83 | 39.05 | 38.64 | 38.79 | 1,799,013 | +0.08(+0.21%) |
May 18, 2006 | 38.30 | 39.08 | 38.30 | 38.71 | 1,344,894 | -0.17(-0.44%) |
May 17, 2006 | 39.36 | 39.66 | 38.77 | 38.88 | 1,815,662 | -0.97(-2.43%) |
May 16, 2006 | 39.65 | 39.98 | 39.51 | 39.85 | 1,241,347 | +0.14(+0.35%) |
May 15, 2006 | 39.16 | 39.71 | 38.97 | 39.71 | 1,427,732 | +0.55(+1.42%) |
May 12, 2006 | 39.60 | 39.81 | 39.13 | 39.16 | 1,189,235 | -0.47(-1.19%) |
May 11, 2006 | 39.88 | 39.89 | 39.44 | 39.63 | 2,118,182 | -0.25(-0.63%) |
May 10, 2006 | 39.89 | 40.04 | 39.76 | 39.88 | 1,334,878 | -0.09(-0.22%) |
May 09, 2006 | 40.38 | 40.38 | 39.74 | 39.97 | 1,117,632 | -0.64(-1.58%) |
May 08, 2006 | 40.32 | 40.74 | 40.30 | 40.61 | 1,332,983 | +0.47(+1.16%) |
May 05, 2006 | 40.04 | 40.35 | 40.00 | 40.15 | 2,437,351 | -0.44(-1.07%) |
May 04, 2006 | 40.63 | 41.09 | 40.50 | 40.58 | 1,338,803 | -0.08(-0.20%) |
May 03, 2006 | 40.82 | 41.22 | 40.32 | 40.66 | 1,625,081 | -0.01(-0.04%) |
May 02, 2006 | 40.16 | 40.69 | 39.78 | 40.68 | 1,946,551 | +0.72(+1.81%) |