Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.61 | 38.61 | 38.02 | 38.30 | 391,286 | -0.36(-0.93%) |
Jul 28, 2006 | 38.27 | 38.70 | 38.27 | 38.66 | 369,513 | +0.52(+1.37%) |
Jul 27, 2006 | 38.27 | 38.64 | 38.06 | 38.13 | 420,417 | +0.03(+0.07%) |
Jul 26, 2006 | 37.63 | 38.45 | 37.53 | 38.11 | 715,875 | +0.48(+1.28%) |
Jul 25, 2006 | 37.76 | 38.03 | 37.55 | 37.63 | 697,016 | -0.17(-0.45%) |
Jul 24, 2006 | 37.27 | 37.83 | 37.33 | 37.80 | 427,164 | +0.53(+1.42%) |
Jul 21, 2006 | 37.12 | 37.78 | 36.88 | 37.27 | 578,649 | +0.15(+0.40%) |
Jul 20, 2006 | 37.61 | 37.76 | 37.10 | 37.12 | 222,934 | -0.54(-1.44%) |
Jul 19, 2006 | 37.11 | 37.72 | 37.06 | 37.66 | 362,001 | +0.59(+1.58%) |
Jul 18, 2006 | 36.68 | 37.12 | 36.59 | 37.07 | 272,305 | +0.40(+1.08%) |
Jul 17, 2006 | 36.63 | 36.85 | 36.48 | 36.67 | 321,983 | -0.05(-0.14%) |
Jul 14, 2006 | 36.58 | 36.85 | 36.54 | 36.73 | 442,650 | +0.17(+0.46%) |
Jul 13, 2006 | 36.81 | 36.82 | 36.49 | 36.56 | 465,188 | -0.26(-0.71%) |
Jul 12, 2006 | 37.18 | 37.25 | 36.75 | 36.82 | 303,430 | -0.43(-1.16%) |
Jul 11, 2006 | 36.81 | 37.29 | 36.72 | 37.25 | 505,206 | +0.44(+1.19%) |
Jul 10, 2006 | 36.71 | 37.08 | 36.69 | 36.81 | 391,286 | +0.12(+0.32%) |
Jul 07, 2006 | 36.56 | 36.81 | 36.47 | 36.69 | 448,629 | +0.07(+0.20%) |
Jul 06, 2006 | 36.24 | 36.63 | 36.21 | 36.62 | 434,063 | +0.38(+1.06%) |
Jul 05, 2006 | 36.33 | 36.33 | 35.53 | 36.24 | 756,660 | -0.09(-0.25%) |
Jul 03, 2006 | 37.37 | 37.37 | 36.11 | 36.33 | 905,232 | -1.04(-2.79%) |
Jun 30, 2006 | 37.30 | 37.55 | 37.25 | 37.37 | 596,435 | +0.08(+0.21%) |
Jun 29, 2006 | 36.67 | 37.29 | 36.62 | 37.29 | 338,388 | +0.65(+1.78%) |
Jun 28, 2006 | 36.67 | 36.77 | 36.30 | 36.64 | 296,071 | +0.13(+0.36%) |
Jun 27, 2006 | 36.64 | 36.74 | 36.43 | 36.51 | 420,264 | -0.12(-0.34%) |
Jun 26, 2006 | 36.16 | 36.64 | 36.15 | 36.63 | 327,962 | +0.40(+1.12%) |
Jun 23, 2006 | 36.45 | 36.46 | 35.98 | 36.23 | 578,496 | -0.31(-0.86%) |
Jun 22, 2006 | 36.89 | 36.89 | 36.47 | 36.54 | 343,142 | -0.44(-1.20%) |
Jun 21, 2006 | 36.48 | 37.10 | 36.47 | 36.99 | 322,749 | +0.50(+1.36%) |
Jun 20, 2006 | 36.59 | 36.79 | 36.45 | 36.49 | 221,708 | -0.10(-0.27%) |
Jun 19, 2006 | 37.30 | 37.42 | 36.58 | 36.59 | 273,992 | -0.71(-1.91%) |
Jun 16, 2006 | 37.50 | 37.50 | 36.93 | 37.30 | 363,687 | -0.09(-0.24%) |
Jun 15, 2006 | 36.55 | 37.42 | 36.48 | 37.39 | 288,558 | +0.97(+2.67%) |
Jun 14, 2006 | 36.89 | 37.03 | 36.03 | 36.42 | 280,891 | -0.46(-1.26%) |
Jun 13, 2006 | 36.56 | 37.14 | 36.54 | 36.88 | 486,961 | -0.13(-0.35%) |
Jun 12, 2006 | 37.37 | 37.52 | 36.92 | 37.01 | 248,693 | -0.27(-0.73%) |
Jun 09, 2006 | 37.86 | 37.93 | 37.23 | 37.29 | 251,453 | -0.48(-1.26%) |
Jun 08, 2006 | 37.26 | 37.85 | 36.25 | 37.76 | 508,120 | +0.50(+1.35%) |
Jun 07, 2006 | 36.91 | 37.50 | 36.82 | 37.26 | 375,340 | +0.30(+0.81%) |
Jun 06, 2006 | 36.93 | 36.99 | 36.62 | 36.96 | 283,038 | +0.12(+0.34%) |
Jun 05, 2006 | 38.31 | 38.39 | 36.83 | 36.84 | 355,254 | -0.90(-2.39%) |
Jun 02, 2006 | 37.70 | 37.93 | 37.37 | 37.74 | 205,762 | +0.05(+0.12%) |
Jun 01, 2006 | 36.99 | 37.69 | 36.99 | 37.69 | 310,483 | +0.71(+1.92%) |
May 31, 2006 | 36.74 | 37.17 | 36.71 | 36.98 | 418,578 | +0.27(+0.75%) |
May 30, 2006 | 37.10 | 37.31 | 36.71 | 36.71 | 366,294 | -0.62(-1.66%) |
May 26, 2006 | 37.55 | 37.64 | 37.15 | 37.33 | 205,302 | -0.17(-0.45%) |
May 25, 2006 | 37.13 | 37.56 | 36.99 | 37.50 | 451,849 | +0.53(+1.43%) |
May 24, 2006 | 36.54 | 37.09 | 36.36 | 36.97 | 460,589 | +0.44(+1.20%) |
May 23, 2006 | 37.08 | 37.08 | 36.53 | 36.53 | 237,040 | -0.42(-1.15%) |
May 22, 2006 | 36.46 | 37.16 | 36.39 | 36.95 | 261,879 | +0.37(+1.00%) |
May 19, 2006 | 36.50 | 37.04 | 36.48 | 36.59 | 314,623 | +0.15(+0.41%) |
May 18, 2006 | 37.11 | 37.17 | 36.43 | 36.44 | 344,981 | -0.61(-1.64%) |
May 17, 2006 | 37.25 | 37.25 | 36.77 | 37.05 | 471,168 | -0.37(-0.98%) |
May 16, 2006 | 37.55 | 37.66 | 37.25 | 37.41 | 231,367 | -0.07(-0.19%) |
May 15, 2006 | 36.60 | 37.57 | 36.60 | 37.48 | 485,121 | +0.92(+2.52%) |
May 12, 2006 | 37.31 | 37.45 | 36.56 | 36.56 | 622,807 | -0.76(-2.04%) |
May 11, 2006 | 37.75 | 37.78 | 37.28 | 37.33 | 242,560 | -0.48(-1.26%) |
May 10, 2006 | 37.93 | 38.06 | 37.74 | 37.80 | 162,371 | -0.12(-0.31%) |
May 09, 2006 | 37.89 | 38.15 | 37.80 | 37.92 | 190,889 | -0.03(-0.09%) |
May 08, 2006 | 37.66 | 37.99 | 37.66 | 37.95 | 303,430 | +0.29(+0.76%) |
May 05, 2006 | 37.70 | 37.96 | 37.63 | 37.66 | 449,549 | -0.05(-0.12%) |
May 04, 2006 | 37.35 | 37.83 | 37.35 | 37.71 | 228,761 | +0.40(+1.07%) |
May 03, 2006 | 37.37 | 37.66 | 37.27 | 37.31 | 377,946 | -0.07(-0.19%) |
May 02, 2006 | 37.31 | 37.54 | 37.18 | 37.38 | 420,417 | +0.07(+0.19%) |