Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.73 | 39.95 | 39.58 | 39.64 | 1,269,062 | -0.21(-0.53%) |
Jul 28, 2006 | 40.04 | 40.28 | 39.77 | 39.85 | 949,264 | +0.16(+0.40%) |
Jul 27, 2006 | 39.34 | 40.15 | 39.34 | 39.69 | 1,196,786 | +0.33(+0.84%) |
Jul 26, 2006 | 39.78 | 39.78 | 39.21 | 39.36 | 939,587 | -0.58(-1.46%) |
Jul 25, 2006 | 39.24 | 40.05 | 39.14 | 39.95 | 1,341,791 | +0.75(+1.91%) |
Jul 24, 2006 | 38.91 | 39.25 | 38.85 | 39.20 | 1,068,413 | +0.30(+0.77%) |
Jul 21, 2006 | 39.50 | 39.50 | 38.78 | 38.90 | 1,177,885 | -0.55(-1.39%) |
Jul 20, 2006 | 39.95 | 40.06 | 39.45 | 39.45 | 1,142,957 | -0.50(-1.24%) |
Jul 19, 2006 | 39.48 | 40.13 | 39.48 | 39.95 | 718,374 | +0.60(+1.53%) |
Jul 18, 2006 | 39.36 | 39.62 | 39.13 | 39.34 | 1,113,170 | -0.17(-0.42%) |
Jul 17, 2006 | 39.14 | 39.66 | 39.03 | 39.51 | 568,983 | +0.40(+1.01%) |
Jul 14, 2006 | 39.68 | 39.69 | 38.73 | 39.11 | 1,435,841 | -0.67(-1.70%) |
Jul 13, 2006 | 40.28 | 40.28 | 39.78 | 39.79 | 977,388 | -0.54(-1.34%) |
Jul 12, 2006 | 40.66 | 40.71 | 40.30 | 40.33 | 763,584 | -0.33(-0.81%) |
Jul 11, 2006 | 40.39 | 40.66 | 40.19 | 40.66 | 745,893 | +0.21(+0.52%) |
Jul 10, 2006 | 40.29 | 40.67 | 40.29 | 40.45 | 466,466 | +0.19(+0.48%) |
Jul 07, 2006 | 40.17 | 40.44 | 40.10 | 40.26 | 408,857 | -0.05(-0.11%) |
Jul 06, 2006 | 40.05 | 40.35 | 40.05 | 40.30 | 700,078 | +0.19(+0.46%) |
Jul 05, 2006 | 40.01 | 40.20 | 39.94 | 40.12 | 908,287 | -0.30(-0.74%) |
Jul 03, 2006 | 40.34 | 40.47 | 40.14 | 40.42 | 379,977 | +0.09(+0.23%) |
Jun 30, 2006 | 40.64 | 40.67 | 40.29 | 40.32 | 1,517,038 | -0.32(-0.78%) |
Jun 29, 2006 | 40.34 | 40.67 | 40.28 | 40.64 | 988,123 | +0.44(+1.10%) |
Jun 28, 2006 | 40.34 | 40.37 | 39.79 | 40.20 | 755,721 | -0.15(-0.38%) |
Jun 27, 2006 | 40.26 | 40.46 | 40.20 | 40.35 | 850,829 | +0.07(+0.16%) |
Jun 26, 2006 | 40.13 | 40.32 | 40.03 | 40.28 | 1,212,511 | +0.15(+0.36%) |
Jun 23, 2006 | 39.88 | 40.40 | 39.75 | 40.14 | 1,023,808 | +0.17(+0.41%) |
Jun 22, 2006 | 39.55 | 40.08 | 39.50 | 39.97 | 1,231,109 | +0.36(+0.90%) |
Jun 21, 2006 | 39.62 | 40.08 | 39.61 | 39.62 | 1,496,625 | -0.20(-0.51%) |
Jun 20, 2006 | 40.05 | 40.18 | 39.76 | 39.82 | 1,157,322 | -0.32(-0.79%) |
Jun 19, 2006 | 40.57 | 40.66 | 40.00 | 40.14 | 782,938 | -0.35(-0.87%) |
Jun 16, 2006 | 40.38 | 40.94 | 40.38 | 40.49 | 1,244,718 | +0.02(+0.05%) |
Jun 15, 2006 | 40.26 | 40.47 | 40.01 | 40.47 | 874,720 | +0.21(+0.53%) |
Jun 14, 2006 | 40.53 | 40.65 | 39.86 | 40.26 | 1,461,546 | -0.42(-1.04%) |
Jun 13, 2006 | 40.63 | 41.10 | 40.42 | 40.68 | 1,019,725 | +0.06(+0.15%) |
Jun 12, 2006 | 40.84 | 41.21 | 40.61 | 40.62 | 684,806 | -0.13(-0.31%) |
Jun 09, 2006 | 40.58 | 40.96 | 40.43 | 40.75 | 1,022,144 | -0.07(-0.16%) |
Jun 08, 2006 | 40.61 | 40.83 | 39.93 | 40.81 | 1,982,446 | +0.16(+0.39%) |
Jun 07, 2006 | 40.67 | 41.07 | 40.64 | 40.65 | 664,394 | +0.05(+0.11%) |
Jun 06, 2006 | 41.00 | 41.01 | 40.23 | 40.61 | 1,199,659 | -0.26(-0.63%) |
Jun 05, 2006 | 41.55 | 41.67 | 40.81 | 40.87 | 1,061,911 | -0.85(-2.04%) |
Jun 02, 2006 | 41.82 | 41.96 | 41.31 | 41.72 | 1,436,143 | -0.19(-0.44%) |
Jun 01, 2006 | 41.78 | 42.05 | 41.63 | 41.90 | 862,170 | +0.11(+0.27%) |
May 31, 2006 | 41.60 | 42.09 | 41.56 | 41.79 | 1,582,358 | +0.30(+0.73%) |
May 30, 2006 | 41.33 | 41.71 | 41.19 | 41.49 | 1,305,653 | +0.02(+0.05%) |
May 26, 2006 | 41.33 | 41.59 | 41.06 | 41.47 | 959,092 | +0.28(+0.69%) |
May 25, 2006 | 40.49 | 41.18 | 40.42 | 41.18 | 1,576,613 | +0.83(+2.05%) |
May 24, 2006 | 39.99 | 40.51 | 39.93 | 40.36 | 1,799,035 | +0.37(+0.93%) |
May 23, 2006 | 40.05 | 40.22 | 39.94 | 39.99 | 826,939 | -0.03(-0.07%) |
May 22, 2006 | 39.85 | 40.37 | 39.77 | 40.01 | 991,903 | +0.03(+0.08%) |
May 19, 2006 | 40.00 | 40.03 | 39.59 | 39.98 | 1,433,270 | -0.02(-0.05%) |
May 18, 2006 | 39.91 | 40.38 | 39.72 | 40.00 | 1,111,355 | +0.09(+0.22%) |
May 17, 2006 | 41.53 | 41.53 | 39.91 | 39.91 | 1,752,917 | -0.80(-1.97%) |
May 16, 2006 | 40.81 | 40.92 | 40.59 | 40.71 | 895,132 | -0.15(-0.36%) |
May 15, 2006 | 40.21 | 40.87 | 40.10 | 40.86 | 878,500 | +0.67(+1.68%) |
May 12, 2006 | 40.47 | 40.65 | 40.14 | 40.18 | 710,814 | -0.29(-0.72%) |
May 11, 2006 | 40.77 | 40.82 | 40.28 | 40.47 | 936,411 | -0.33(-0.81%) |
May 10, 2006 | 40.87 | 41.35 | 40.75 | 40.81 | 1,021,237 | -0.20(-0.48%) |
May 09, 2006 | 41.33 | 41.56 | 41.00 | 41.00 | 866,706 | -0.24(-0.59%) |
May 08, 2006 | 40.84 | 41.37 | 40.83 | 41.25 | 1,193,308 | +0.32(+0.79%) |
May 05, 2006 | 41.10 | 41.14 | 40.91 | 40.92 | 1,622,276 | -0.08(-0.19%) |
May 04, 2006 | 41.26 | 41.50 | 40.80 | 41.00 | 1,804,478 | +0.33(+0.81%) |
May 03, 2006 | 41.33 | 41.34 | 40.26 | 40.67 | 4,972,220 | -1.93(-4.53%) |
May 02, 2006 | 42.10 | 42.89 | 41.94 | 42.60 | 1,363,565 | +0.51(+1.21%) |