Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.50 | 35.65 | 35.27 | 35.50 | 351,600 | -0.14(-0.39%) |
Jul 28, 2006 | 34.95 | 36.06 | 34.85 | 35.64 | 790,600 | +0.59(+1.68%) |
Jul 27, 2006 | 35.90 | 35.91 | 35.02 | 35.05 | 666,300 | -0.75(-2.09%) |
Jul 26, 2006 | 35.60 | 36.08 | 35.46 | 35.80 | 791,200 | +0.18(+0.51%) |
Jul 25, 2006 | 35.50 | 35.74 | 35.25 | 35.62 | 973,000 | +0.07(+0.20%) |
Jul 24, 2006 | 35.41 | 35.61 | 35.23 | 35.55 | 762,500 | +0.15(+0.42%) |
Jul 21, 2006 | 35.33 | 35.43 | 35.22 | 35.40 | 879,300 | +0.04(+0.11%) |
Jul 20, 2006 | 35.34 | 35.48 | 35.22 | 35.36 | 1,074,700 | +0.12(+0.34%) |
Jul 19, 2006 | 34.24 | 35.26 | 34.25 | 35.24 | 994,800 | +1.00(+2.92%) |
Jul 18, 2006 | 34.25 | 34.29 | 33.73 | 34.24 | 1,303,900 | -0.01(-0.03%) |
Jul 17, 2006 | 34.25 | 34.58 | 34.00 | 34.25 | 1,213,400 | -0.01(-0.03%) |
Jul 14, 2006 | 34.80 | 34.89 | 34.20 | 34.26 | 1,012,600 | -0.55(-1.58%) |
Jul 13, 2006 | 34.90 | 35.24 | 34.65 | 34.81 | 841,800 | -0.16(-0.46%) |
Jul 12, 2006 | 35.24 | 35.40 | 34.77 | 34.97 | 690,000 | -0.43(-1.21%) |
Jul 11, 2006 | 35.38 | 35.76 | 35.25 | 35.40 | 959,600 | -0.03(-0.08%) |
Jul 10, 2006 | 35.42 | 35.75 | 35.24 | 35.43 | 680,900 | +0.15(+0.43%) |
Jul 07, 2006 | 35.90 | 35.95 | 35.28 | 35.28 | 757,000 | -0.62(-1.73%) |
Jul 06, 2006 | 35.83 | 36.24 | 35.64 | 35.90 | 546,200 | -0.02(-0.06%) |
Jul 05, 2006 | 36.82 | 36.82 | 35.76 | 35.92 | 715,100 | -0.90(-2.44%) |
Jul 03, 2006 | 36.81 | 37.09 | 36.65 | 36.82 | 183,400 | +0.02(+0.05%) |
Jun 30, 2006 | 36.76 | 36.96 | 36.40 | 36.80 | 796,200 | -0.01(-0.03%) |
Jun 29, 2006 | 36.92 | 36.95 | 36.38 | 36.81 | 672,100 | +0.12(+0.33%) |
Jun 28, 2006 | 36.74 | 36.90 | 36.36 | 36.69 | 392,700 | -0.02(-0.05%) |
Jun 27, 2006 | 37.50 | 37.78 | 36.59 | 36.71 | 610,100 | -0.86(-2.29%) |
Jun 26, 2006 | 37.45 | 37.88 | 37.28 | 37.57 | 391,500 | +0.14(+0.37%) |
Jun 23, 2006 | 37.26 | 37.88 | 37.20 | 37.43 | 671,400 | +0.17(+0.46%) |
Jun 22, 2006 | 36.88 | 37.50 | 36.82 | 37.26 | 947,500 | +0.45(+1.22%) |
Jun 21, 2006 | 36.31 | 37.02 | 36.31 | 36.81 | 837,600 | +0.50(+1.38%) |
Jun 20, 2006 | 36.42 | 36.84 | 36.30 | 36.31 | 663,200 | -0.16(-0.44%) |
Jun 19, 2006 | 36.92 | 37.16 | 36.44 | 36.47 | 1,034,100 | -0.56(-1.51%) |
Jun 16, 2006 | 37.47 | 37.67 | 36.84 | 37.03 | 609,400 | -0.44(-1.17%) |
Jun 15, 2006 | 36.94 | 37.54 | 36.92 | 37.47 | 661,100 | +0.78(+2.13%) |
Jun 14, 2006 | 37.20 | 37.49 | 36.55 | 36.69 | 1,169,800 | -0.55(-1.48%) |
Jun 13, 2006 | 37.90 | 38.09 | 37.24 | 37.24 | 1,588,600 | -0.69(-1.82%) |
Jun 12, 2006 | 38.60 | 38.60 | 37.90 | 37.93 | 1,106,600 | -0.72(-1.86%) |
Jun 09, 2006 | 39.00 | 39.08 | 38.51 | 38.65 | 1,347,000 | -0.47(-1.20%) |
Jun 08, 2006 | 39.71 | 39.81 | 38.70 | 39.12 | 1,273,000 | -0.58(-1.46%) |
Jun 07, 2006 | 39.95 | 40.51 | 39.70 | 39.70 | 8,977,200 | -0.25(-0.63%) |
Jun 06, 2006 | 39.61 | 40.35 | 38.85 | 39.95 | 1,269,600 | +0.09(+0.23%) |
Jun 05, 2006 | 40.36 | 40.54 | 39.65 | 39.86 | 495,100 | -0.52(-1.29%) |
Jun 02, 2006 | 40.40 | 40.62 | 39.87 | 40.38 | 570,000 | +0.47(+1.18%) |
Jun 01, 2006 | 40.14 | 40.49 | 39.44 | 39.91 | 400,600 | -0.13(-0.32%) |
May 31, 2006 | 40.14 | 40.65 | 39.85 | 40.04 | 1,556,300 | +0.00(+0.00%) |
May 30, 2006 | 39.88 | 40.47 | 39.72 | 40.04 | 942,900 | -0.09(-0.22%) |
May 26, 2006 | 39.85 | 40.75 | 39.85 | 40.13 | 384,700 | +0.51(+1.29%) |
May 25, 2006 | 39.15 | 39.62 | 39.00 | 39.62 | 439,000 | +0.66(+1.69%) |
May 24, 2006 | 39.40 | 39.43 | 38.45 | 38.96 | 1,061,800 | -0.54(-1.37%) |
May 23, 2006 | 39.97 | 40.24 | 39.31 | 39.50 | 817,100 | -0.25(-0.63%) |
May 22, 2006 | 39.50 | 40.08 | 39.31 | 39.75 | 656,700 | +0.36(+0.91%) |
May 19, 2006 | 39.42 | 39.72 | 38.75 | 39.39 | 502,100 | +0.34(+0.87%) |
May 18, 2006 | 39.31 | 39.46 | 38.90 | 39.05 | 517,500 | -0.29(-0.74%) |
May 17, 2006 | 39.32 | 39.71 | 39.23 | 39.34 | 865,300 | +0.02(+0.05%) |
May 16, 2006 | 39.03 | 39.39 | 39.02 | 39.32 | 761,300 | +0.26(+0.67%) |
May 15, 2006 | 39.35 | 39.41 | 38.95 | 39.06 | 1,235,800 | -0.36(-0.91%) |
May 12, 2006 | 39.60 | 39.80 | 39.23 | 39.42 | 775,900 | -0.18(-0.45%) |
May 11, 2006 | 39.79 | 40.61 | 39.60 | 39.60 | 1,458,000 | -0.04(-0.10%) |
May 10, 2006 | 39.85 | 40.45 | 37.73 | 39.64 | 5,012,700 | -7.26(-15.48%) |
May 09, 2006 | 47.30 | 47.30 | 46.54 | 46.90 | 205,000 | -0.34(-0.72%) |
May 08, 2006 | 47.13 | 47.84 | 46.99 | 47.24 | 312,200 | +0.11(+0.23%) |
May 05, 2006 | 47.25 | 47.99 | 46.31 | 47.13 | 346,200 | +0.22(+0.47%) |
May 04, 2006 | 46.90 | 47.53 | 46.90 | 46.91 | 443,900 | +0.41(+0.88%) |
May 03, 2006 | 46.10 | 46.75 | 46.00 | 46.50 | 382,200 | +0.51(+1.11%) |
May 02, 2006 | 46.25 | 46.96 | 45.90 | 45.99 | 293,600 | -0.23(-0.50%) |