Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.17 | 39.19 | 38.83 | 38.95 | 1,555,289 | -0.23(-0.58%) |
Jul 28, 2006 | 38.91 | 39.28 | 38.81 | 39.17 | 1,824,521 | +0.61(+1.59%) |
Jul 27, 2006 | 38.62 | 38.83 | 38.47 | 38.56 | 1,573,335 | +0.03(+0.07%) |
Jul 26, 2006 | 39.10 | 39.10 | 38.49 | 38.53 | 1,606,079 | -0.45(-1.16%) |
Jul 25, 2006 | 38.79 | 39.04 | 38.53 | 38.99 | 1,058,737 | +0.20(+0.51%) |
Jul 24, 2006 | 38.64 | 38.97 | 38.60 | 38.79 | 1,528,366 | +0.21(+0.53%) |
Jul 21, 2006 | 39.02 | 39.02 | 38.44 | 38.58 | 2,136,249 | -0.21(-0.53%) |
Jul 20, 2006 | 38.48 | 39.02 | 38.41 | 38.79 | 1,833,544 | +0.45(+1.16%) |
Jul 19, 2006 | 37.48 | 38.52 | 37.48 | 38.34 | 2,275,085 | +0.87(+2.31%) |
Jul 18, 2006 | 37.38 | 37.55 | 37.06 | 37.48 | 1,260,880 | +0.05(+0.15%) |
Jul 17, 2006 | 37.65 | 37.76 | 37.37 | 37.42 | 1,023,664 | -0.37(-0.98%) |
Jul 14, 2006 | 37.79 | 37.79 | 37.33 | 37.79 | 1,727,161 | +0.10(+0.27%) |
Jul 13, 2006 | 38.19 | 38.19 | 37.55 | 37.69 | 2,694,797 | -0.52(-1.37%) |
Jul 12, 2006 | 38.60 | 38.69 | 37.93 | 38.21 | 2,256,021 | -0.30(-0.78%) |
Jul 11, 2006 | 38.77 | 38.97 | 38.11 | 38.51 | 1,911,112 | -0.16(-0.41%) |
Jul 10, 2006 | 38.55 | 38.84 | 38.46 | 38.67 | 1,320,257 | +0.34(+0.90%) |
Jul 07, 2006 | 38.53 | 38.53 | 38.14 | 38.33 | 1,933,233 | -0.12(-0.32%) |
Jul 06, 2006 | 38.23 | 38.48 | 38.13 | 38.45 | 1,884,189 | -0.06(-0.16%) |
Jul 05, 2006 | 38.92 | 38.97 | 38.14 | 38.51 | 1,561,838 | -0.40(-1.02%) |
Jul 03, 2006 | 39.10 | 39.10 | 38.67 | 38.91 | 963,851 | +0.13(+0.34%) |
Jun 30, 2006 | 39.10 | 39.20 | 38.67 | 38.78 | 3,319,125 | +0.08(+0.20%) |
Jun 29, 2006 | 38.20 | 38.90 | 38.16 | 38.71 | 2,120,386 | +0.49(+1.28%) |
Jun 28, 2006 | 38.27 | 38.31 | 37.85 | 38.22 | 1,279,071 | +0.20(+0.52%) |
Jun 27, 2006 | 38.17 | 38.28 | 37.86 | 38.02 | 1,582,940 | -0.04(-0.11%) |
Jun 26, 2006 | 37.86 | 38.18 | 37.76 | 38.06 | 1,874,584 | +0.27(+0.73%) |
Jun 23, 2006 | 37.87 | 38.13 | 37.61 | 37.79 | 1,998,140 | -0.23(-0.60%) |
Jun 22, 2006 | 38.27 | 38.32 | 37.90 | 38.01 | 1,268,157 | -0.24(-0.63%) |
Jun 21, 2006 | 38.32 | 38.51 | 38.21 | 38.25 | 2,073,525 | -0.08(-0.22%) |
Jun 20, 2006 | 38.16 | 38.34 | 38.07 | 38.34 | 1,798,762 | +0.27(+0.72%) |
Jun 19, 2006 | 38.66 | 38.76 | 37.81 | 38.06 | 2,032,922 | -0.38(-1.00%) |
Jun 16, 2006 | 38.59 | 38.70 | 38.07 | 38.45 | 2,555,815 | -0.24(-0.62%) |
Jun 15, 2006 | 37.90 | 38.76 | 37.90 | 38.69 | 2,963,156 | +0.88(+2.33%) |
Jun 14, 2006 | 37.68 | 37.81 | 37.31 | 37.81 | 2,557,707 | +0.08(+0.22%) |
Jun 13, 2006 | 38.40 | 38.55 | 37.67 | 37.72 | 3,362,493 | -0.89(-2.31%) |
Jun 12, 2006 | 39.38 | 39.52 | 38.56 | 38.62 | 2,421,490 | -0.58(-1.47%) |
Jun 09, 2006 | 39.27 | 39.41 | 38.91 | 39.19 | 2,225,750 | -0.14(-0.37%) |
Jun 08, 2006 | 39.03 | 39.39 | 38.71 | 39.34 | 3,622,411 | +0.39(+1.01%) |
Jun 07, 2006 | 39.22 | 39.40 | 38.90 | 38.95 | 2,669,038 | -0.14(-0.37%) |
Jun 06, 2006 | 39.35 | 39.35 | 38.72 | 39.09 | 2,318,454 | +0.10(+0.25%) |
Jun 05, 2006 | 39.41 | 39.48 | 38.93 | 39.00 | 3,576,715 | -0.41(-1.05%) |
Jun 02, 2006 | 39.61 | 39.62 | 39.26 | 39.41 | 3,657,048 | +0.42(+1.07%) |
Jun 01, 2006 | 38.74 | 39.02 | 38.48 | 38.99 | 2,108,016 | +0.38(+1.00%) |
May 31, 2006 | 38.29 | 38.62 | 38.18 | 38.60 | 2,373,464 | +0.41(+1.08%) |
May 30, 2006 | 38.69 | 38.70 | 38.14 | 38.19 | 1,815,790 | -0.64(-1.65%) |
May 26, 2006 | 38.86 | 39.05 | 38.70 | 38.83 | 1,246,036 | +0.28(+0.73%) |
May 25, 2006 | 38.49 | 38.60 | 38.16 | 38.55 | 1,930,322 | +0.26(+0.68%) |
May 24, 2006 | 38.84 | 38.91 | 37.84 | 38.29 | 3,366,131 | -0.58(-1.49%) |
May 23, 2006 | 39.84 | 39.84 | 38.86 | 38.86 | 3,219,727 | -0.02(-0.05%) |
May 22, 2006 | 38.73 | 39.06 | 38.38 | 38.89 | 2,228,661 | +0.10(+0.25%) |
May 19, 2006 | 38.61 | 39.03 | 38.39 | 38.79 | 2,522,197 | +0.35(+0.91%) |
May 18, 2006 | 38.12 | 38.97 | 38.12 | 38.44 | 2,298,370 | -0.28(-0.73%) |
May 17, 2006 | 39.56 | 39.57 | 38.67 | 38.72 | 3,057,751 | -0.84(-2.12%) |
May 16, 2006 | 40.16 | 40.24 | 39.56 | 39.56 | 2,784,007 | -0.42(-1.05%) |
May 15, 2006 | 39.51 | 40.03 | 39.30 | 39.98 | 2,372,446 | +0.65(+1.64%) |
May 12, 2006 | 39.56 | 39.65 | 39.19 | 39.33 | 2,467,477 | -0.16(-0.40%) |
May 11, 2006 | 40.25 | 40.36 | 39.47 | 39.49 | 2,480,430 | -0.78(-1.93%) |
May 10, 2006 | 39.89 | 40.35 | 39.82 | 40.27 | 2,128,099 | +0.19(+0.48%) |
May 09, 2006 | 40.62 | 40.68 | 39.95 | 40.07 | 2,457,436 | -0.51(-1.25%) |
May 08, 2006 | 40.66 | 40.81 | 40.07 | 40.58 | 3,050,620 | +0.19(+0.46%) |
May 05, 2006 | 40.03 | 40.45 | 39.76 | 40.40 | 3,104,612 | +0.52(+1.31%) |
May 04, 2006 | 39.87 | 40.14 | 39.25 | 39.87 | 2,624,069 | -0.22(-0.55%) |
May 03, 2006 | 40.06 | 41.59 | 39.86 | 40.09 | 5,162,711 | +0.45(+1.14%) |
May 02, 2006 | 39.37 | 39.75 | 38.84 | 39.64 | 3,561,579 | +0.27(+0.70%) |