Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.39 | 38.46 | 38.06 | 38.08 | 1,441,722 | -0.44(-1.15%) |
Jul 28, 2006 | 38.49 | 38.62 | 38.35 | 38.52 | 1,523,457 | +0.10(+0.25%) |
Jul 27, 2006 | 39.50 | 39.59 | 38.39 | 38.43 | 1,720,351 | -0.89(-2.26%) |
Jul 26, 2006 | 39.87 | 39.90 | 39.06 | 39.31 | 2,539,592 | +0.44(+1.12%) |
Jul 25, 2006 | 38.47 | 38.95 | 38.41 | 38.88 | 2,067,994 | +0.41(+1.06%) |
Jul 24, 2006 | 37.90 | 38.50 | 37.89 | 38.47 | 1,667,440 | +0.61(+1.62%) |
Jul 21, 2006 | 38.50 | 38.50 | 37.32 | 37.86 | 2,333,090 | -0.57(-1.48%) |
Jul 20, 2006 | 38.04 | 38.53 | 37.83 | 38.43 | 1,658,779 | +0.52(+1.38%) |
Jul 19, 2006 | 37.42 | 37.90 | 37.25 | 37.90 | 1,912,238 | +0.48(+1.28%) |
Jul 18, 2006 | 37.39 | 37.54 | 37.04 | 37.42 | 2,129,836 | -0.09(-0.24%) |
Jul 17, 2006 | 36.73 | 37.58 | 36.56 | 37.51 | 1,765,684 | +0.78(+2.13%) |
Jul 14, 2006 | 37.13 | 37.13 | 36.28 | 36.73 | 1,595,854 | -0.22(-0.60%) |
Jul 13, 2006 | 37.54 | 37.61 | 36.93 | 36.95 | 1,786,253 | -0.60(-1.59%) |
Jul 12, 2006 | 37.29 | 37.55 | 36.99 | 37.55 | 1,865,146 | +0.39(+1.05%) |
Jul 11, 2006 | 37.17 | 37.24 | 36.59 | 37.16 | 797,859 | +0.04(+0.10%) |
Jul 10, 2006 | 36.80 | 37.24 | 36.80 | 37.12 | 1,538,748 | +0.32(+0.86%) |
Jul 07, 2006 | 36.65 | 37.21 | 36.56 | 36.80 | 1,048,882 | +0.16(+0.42%) |
Jul 06, 2006 | 36.51 | 36.74 | 36.26 | 36.65 | 1,658,644 | +0.09(+0.24%) |
Jul 05, 2006 | 37.61 | 37.84 | 36.50 | 36.56 | 2,228,621 | -0.83(-2.21%) |
Jul 03, 2006 | 37.48 | 37.61 | 37.16 | 37.38 | 546,160 | +0.00(+0.00%) |
Jun 30, 2006 | 37.24 | 37.54 | 37.10 | 37.38 | 1,469,734 | +0.15(+0.40%) |
Jun 29, 2006 | 36.44 | 37.32 | 36.29 | 37.24 | 1,949,181 | +1.12(+3.11%) |
Jun 28, 2006 | 35.80 | 36.17 | 35.80 | 36.11 | 1,099,087 | +0.07(+0.18%) |
Jun 27, 2006 | 36.60 | 36.71 | 35.98 | 36.05 | 1,133,594 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,041 | +0.85(+2.37%) |
Jun 23, 2006 | 36.03 | 36.17 | 35.86 | 35.88 | 1,129,534 | -0.30(-0.82%) |
Jun 22, 2006 | 36.28 | 36.38 | 35.94 | 36.18 | 2,012,106 | -0.28(-0.77%) |
Jun 21, 2006 | 36.06 | 36.53 | 35.88 | 36.46 | 2,893,459 | +0.44(+1.21%) |
Jun 20, 2006 | 35.87 | 36.22 | 35.67 | 36.03 | 3,826,912 | +0.00(+0.00%) |
Jun 19, 2006 | 35.84 | 36.12 | 35.67 | 36.03 | 3,019,715 | +0.11(+0.31%) |
Jun 16, 2006 | 36.06 | 36.22 | 35.80 | 35.91 | 3,884,289 | -0.52(-1.44%) |
Jun 15, 2006 | 36.21 | 36.94 | 35.71 | 36.44 | 4,045,322 | +0.84(+2.35%) |
Jun 14, 2006 | 35.74 | 35.99 | 35.33 | 35.60 | 1,862,981 | -0.16(-0.45%) |
Jun 13, 2006 | 36.15 | 36.67 | 35.75 | 35.77 | 1,939,573 | -0.38(-1.06%) |
Jun 12, 2006 | 36.95 | 37.14 | 36.13 | 36.15 | 1,319,256 | -0.89(-2.39%) |
Jun 09, 2006 | 37.38 | 37.42 | 36.97 | 37.04 | 2,054,732 | -0.13(-0.36%) |
Jun 08, 2006 | 36.96 | 37.36 | 36.62 | 37.17 | 3,633,266 | +0.24(+0.64%) |
Jun 07, 2006 | 36.65 | 37.48 | 36.58 | 36.93 | 3,734,487 | +0.47(+1.28%) |
Jun 06, 2006 | 36.88 | 37.13 | 35.96 | 36.47 | 4,897,581 | -0.29(-0.78%) |
Jun 05, 2006 | 37.58 | 37.58 | 36.68 | 36.76 | 2,475,449 | -0.89(-2.36%) |
Jun 02, 2006 | 38.32 | 38.42 | 37.61 | 37.64 | 2,670,854 | -0.64(-1.68%) |
Jun 01, 2006 | 38.26 | 38.38 | 37.95 | 38.29 | 2,011,429 | +0.03(+0.08%) |
May 31, 2006 | 38.06 | 38.38 | 37.91 | 38.26 | 1,789,636 | +0.22(+0.58%) |
May 30, 2006 | 38.61 | 38.72 | 37.95 | 38.04 | 1,554,581 | -0.89(-2.28%) |
May 26, 2006 | 39.18 | 39.22 | 38.83 | 38.92 | 1,263,232 | -0.11(-0.28%) |
May 25, 2006 | 39.40 | 39.51 | 38.70 | 39.03 | 2,219,961 | -0.20(-0.51%) |
May 24, 2006 | 38.80 | 39.37 | 38.45 | 39.23 | 2,555,966 | +0.43(+1.10%) |
May 23, 2006 | 38.60 | 39.10 | 38.48 | 38.80 | 1,649,848 | +0.24(+0.61%) |
May 22, 2006 | 38.54 | 38.89 | 38.36 | 38.57 | 2,729,584 | -0.24(-0.61%) |
May 19, 2006 | 38.84 | 39.05 | 38.65 | 38.80 | 1,798,567 | +0.08(+0.21%) |
May 18, 2006 | 38.31 | 39.09 | 38.31 | 38.72 | 1,344,561 | -0.17(-0.44%) |
May 17, 2006 | 39.37 | 39.67 | 38.78 | 38.89 | 1,815,212 | -0.97(-2.43%) |
May 16, 2006 | 39.66 | 39.99 | 39.52 | 39.86 | 1,241,040 | +0.14(+0.35%) |
May 15, 2006 | 39.17 | 39.72 | 38.98 | 39.72 | 1,427,378 | +0.55(+1.42%) |
May 12, 2006 | 39.61 | 39.82 | 39.14 | 39.17 | 1,188,941 | -0.47(-1.19%) |
May 11, 2006 | 39.89 | 39.90 | 39.45 | 39.64 | 2,117,657 | -0.25(-0.63%) |
May 10, 2006 | 39.90 | 40.05 | 39.77 | 39.89 | 1,334,547 | -0.09(-0.22%) |
May 09, 2006 | 40.39 | 40.39 | 39.75 | 39.98 | 1,117,355 | -0.64(-1.58%) |
May 08, 2006 | 40.33 | 40.75 | 40.31 | 40.62 | 1,332,653 | +0.47(+1.16%) |
May 05, 2006 | 40.05 | 40.36 | 40.01 | 40.16 | 2,436,747 | -0.44(-1.07%) |
May 04, 2006 | 40.64 | 41.10 | 40.51 | 40.59 | 1,338,472 | -0.08(-0.20%) |
May 03, 2006 | 40.83 | 41.23 | 40.33 | 40.67 | 1,624,678 | -0.01(-0.04%) |
May 02, 2006 | 40.17 | 40.70 | 39.79 | 40.69 | 1,946,068 | +0.72(+1.81%) |