Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.00 | 40.03 | 39.84 | 39.87 | 18,387 | -0.23(-0.59%) |
Jul 28, 2006 | 39.86 | 40.17 | 39.86 | 40.10 | 33,506 | +0.42(+1.05%) |
Jul 27, 2006 | 40.09 | 40.09 | 39.66 | 39.68 | 26,696 | -0.23(-0.59%) |
Jul 26, 2006 | 39.92 | 40.03 | 39.76 | 39.92 | 58,023 | +0.01(+0.04%) |
Jul 25, 2006 | 39.57 | 40.01 | 39.52 | 39.90 | 118,090 | +0.27(+0.69%) |
Jul 24, 2006 | 39.28 | 39.66 | 39.28 | 39.63 | 40,589 | +0.39(+0.99%) |
Jul 21, 2006 | 39.22 | 39.32 | 39.16 | 39.24 | 48,080 | -0.01(-0.04%) |
Jul 20, 2006 | 39.43 | 39.51 | 39.26 | 39.26 | 17,843 | -0.20(-0.50%) |
Jul 19, 2006 | 39.06 | 39.56 | 39.06 | 39.45 | 59,385 | +0.47(+1.21%) |
Jul 18, 2006 | 38.85 | 38.99 | 38.63 | 38.98 | 83,222 | +0.12(+0.32%) |
Jul 17, 2006 | 38.78 | 38.96 | 38.78 | 38.86 | 55,708 | +0.03(+0.08%) |
Jul 14, 2006 | 38.98 | 39.08 | 38.57 | 38.83 | 35,141 | -0.31(-0.79%) |
Jul 13, 2006 | 39.40 | 39.40 | 39.07 | 39.14 | 45,629 | -0.33(-0.84%) |
Jul 12, 2006 | 39.79 | 39.79 | 39.40 | 39.47 | 102,971 | -0.34(-0.87%) |
Jul 11, 2006 | 39.54 | 39.85 | 39.54 | 39.81 | 73,006 | +0.18(+0.44%) |
Jul 10, 2006 | 39.56 | 39.82 | 39.56 | 39.64 | 38,410 | +0.19(+0.48%) |
Jul 07, 2006 | 39.50 | 39.61 | 39.42 | 39.45 | 97,387 | -0.12(-0.30%) |
Jul 06, 2006 | 39.13 | 39.79 | 39.10 | 39.56 | 378,380 | +0.43(+1.11%) |
Jul 05, 2006 | 39.19 | 39.19 | 38.99 | 39.13 | 110,735 | -0.26(-0.67%) |
Jul 03, 2006 | 39.22 | 39.40 | 39.22 | 39.40 | 184,968 | +0.15(+0.37%) |
Jun 30, 2006 | 39.42 | 39.45 | 39.23 | 39.25 | 39,091 | -0.01(-0.04%) |
Jun 29, 2006 | 38.73 | 39.26 | 38.71 | 39.26 | 27,922 | +0.73(+1.91%) |
Jun 28, 2006 | 38.57 | 38.57 | 38.38 | 38.53 | 26,696 | -0.01(-0.02%) |
Jun 27, 2006 | 38.76 | 38.79 | 38.47 | 38.54 | 31,599 | -0.31(-0.79%) |
Jun 26, 2006 | 38.63 | 38.85 | 38.59 | 38.85 | 14,437 | +0.20(+0.51%) |
Jun 23, 2006 | 38.62 | 38.83 | 38.56 | 38.65 | 11,305 | -0.07(-0.17%) |
Jun 22, 2006 | 38.96 | 38.96 | 38.57 | 38.71 | 48,080 | -0.24(-0.62%) |
Jun 21, 2006 | 38.74 | 39.04 | 38.68 | 38.96 | 56,934 | +0.31(+0.80%) |
Jun 20, 2006 | 38.62 | 38.85 | 38.62 | 38.65 | 22,337 | +0.04(+0.11%) |
Jun 19, 2006 | 38.87 | 38.98 | 38.49 | 38.60 | 16,889 | -0.21(-0.53%) |
Jun 16, 2006 | 38.78 | 38.87 | 38.66 | 38.81 | 24,244 | +0.11(+0.28%) |
Jun 15, 2006 | 38.32 | 38.82 | 38.32 | 38.70 | 21,248 | +0.39(+1.02%) |
Jun 14, 2006 | 38.18 | 38.36 | 38.07 | 38.31 | 78,046 | +0.08(+0.21%) |
Jun 13, 2006 | 38.54 | 38.72 | 38.21 | 38.23 | 54,891 | -0.35(-0.91%) |
Jun 12, 2006 | 38.82 | 38.94 | 38.54 | 38.58 | 17,979 | -0.25(-0.64%) |
Jun 09, 2006 | 38.89 | 39.01 | 38.74 | 38.83 | 32,417 | +0.04(+0.11%) |
Jun 08, 2006 | 38.54 | 38.85 | 38.29 | 38.79 | 176,250 | +0.04(+0.09%) |
Jun 07, 2006 | 39.23 | 39.23 | 38.68 | 38.75 | 146,557 | -0.01(-0.02%) |
Jun 06, 2006 | 38.76 | 38.84 | 38.52 | 38.76 | 81,723 | -0.11(-0.28%) |
Jun 05, 2006 | 39.26 | 39.31 | 38.79 | 38.87 | 31,327 | -0.57(-1.45%) |
Jun 02, 2006 | 39.54 | 39.56 | 39.31 | 39.44 | 40,317 | -0.20(-0.50%) |
Jun 01, 2006 | 39.46 | 39.65 | 39.32 | 39.64 | 80,225 | +0.28(+0.71%) |
May 31, 2006 | 39.37 | 39.38 | 39.01 | 39.36 | 94,799 | +0.26(+0.68%) |
May 30, 2006 | 39.64 | 39.64 | 39.10 | 39.10 | 45,492 | -0.65(-1.63%) |
May 26, 2006 | 39.73 | 39.77 | 39.59 | 39.74 | 172,981 | +0.16(+0.41%) |
May 25, 2006 | 39.39 | 39.58 | 39.31 | 39.58 | 23,427 | +0.21(+0.54%) |
May 24, 2006 | 38.97 | 39.37 | 38.85 | 39.37 | 218,202 | +0.35(+0.90%) |
May 23, 2006 | 39.19 | 39.26 | 39.01 | 39.01 | 65,515 | +0.07(+0.17%) |
May 22, 2006 | 38.87 | 39.06 | 38.77 | 38.95 | 68,784 | -0.01(-0.02%) |
May 19, 2006 | 38.91 | 38.98 | 38.73 | 38.96 | 68,647 | +0.04(+0.11%) |
May 18, 2006 | 39.11 | 39.34 | 38.91 | 38.91 | 66,060 | -0.27(-0.69%) |
May 17, 2006 | 39.34 | 39.51 | 39.07 | 39.18 | 103,652 | -0.43(-1.08%) |
May 16, 2006 | 39.68 | 39.78 | 39.60 | 39.61 | 73,415 | -0.01(-0.02%) |
May 15, 2006 | 39.32 | 39.62 | 39.21 | 39.62 | 55,299 | +0.29(+0.75%) |
May 12, 2006 | 39.56 | 39.69 | 39.32 | 39.32 | 51,349 | -0.36(-0.91%) |
May 11, 2006 | 40.16 | 40.16 | 39.62 | 39.68 | 47,672 | -0.46(-1.13%) |
May 10, 2006 | 40.15 | 40.31 | 40.10 | 40.14 | 44,948 | -0.15(-0.36%) |
May 09, 2006 | 40.26 | 40.28 | 40.14 | 40.28 | 55,844 | +0.15(+0.37%) |
May 08, 2006 | 40.04 | 40.15 | 40.01 | 40.14 | 46,991 | +0.16(+0.40%) |
May 05, 2006 | 39.87 | 40.09 | 39.79 | 39.98 | 32,825 | +0.28(+0.70%) |
May 04, 2006 | 39.79 | 39.80 | 39.62 | 39.70 | 50,804 | -0.10(-0.24%) |
May 03, 2006 | 39.82 | 39.82 | 39.56 | 39.79 | 65,242 | -0.18(-0.46%) |
May 02, 2006 | 39.79 | 39.98 | 39.68 | 39.98 | 64,289 | +0.20(+0.50%) |