Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 42.00 | 42.20 | 41.20 | 42.00 | 6,354 | -0.25(-0.59%) |
Jul 28, 2006 | 42.25 | 42.25 | 41.45 | 42.25 | 3,236 | +0.30(+0.72%) |
Jul 27, 2006 | 41.95 | 42.00 | 41.25 | 41.95 | 9,472 | +2.25(+5.67%) |
Jul 26, 2006 | 39.70 | 39.70 | 38.80 | 39.70 | 12,519 | +0.25(+0.63%) |
Jul 25, 2006 | 39.45 | 39.65 | 38.85 | 39.45 | 5,823 | +1.05(+2.73%) |
Jul 24, 2006 | 38.40 | 39.10 | 38.10 | 38.40 | 3,318 | +0.60(+1.59%) |
Jul 21, 2006 | 37.80 | 38.65 | 37.80 | 37.80 | 21,881 | -0.65(-1.69%) |
Jul 20, 2006 | 38.45 | 39.10 | 38.30 | 38.45 | 11,160 | +0.25(+0.65%) |
Jul 19, 2006 | 38.20 | 38.30 | 36.90 | 38.20 | 17,439 | +1.85(+5.09%) |
Jul 18, 2006 | 36.35 | 36.62 | 35.80 | 36.35 | 20,105 | +0.75(+2.11%) |
Jul 17, 2006 | 35.60 | 36.30 | 35.60 | 35.60 | 5,853 | -0.95(-2.60%) |
Jul 14, 2006 | 36.55 | 37.65 | 36.55 | 36.55 | 9,265 | -1.45(-3.82%) |
Jul 13, 2006 | 38.00 | 38.20 | 37.90 | 38.00 | 4,725 | -0.60(-1.55%) |
Jul 12, 2006 | 38.60 | 38.75 | 37.85 | 38.60 | 30,147 | +0.80(+2.12%) |
Jul 11, 2006 | 38.50 | 38.60 | 37.80 | 37.80 | 20,503 | -0.70(-1.82%) |
Jul 10, 2006 | 38.50 | 38.50 | 37.80 | 38.50 | 59,039 | -0.15(-0.39%) |
Jul 07, 2006 | 38.65 | 39.45 | 38.65 | 38.65 | 28,258 | +0.10(+0.26%) |
Jul 06, 2006 | 38.55 | 38.55 | 38.00 | 38.55 | 19,233 | -0.05(-0.13%) |
Jul 05, 2006 | 38.60 | 38.65 | 38.05 | 38.60 | 11,334 | +0.30(+0.78%) |
Jul 03, 2006 | 38.30 | 38.75 | 38.11 | 38.30 | 7,863 | -0.60(-1.54%) |
Jun 30, 2006 | 38.90 | 38.90 | 38.25 | 38.90 | 21,213 | +0.50(+1.30%) |
Jun 29, 2006 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +2.10(+5.79%) |
Jun 28, 2006 | 36.30 | 37.20 | 36.30 | 36.30 | 91,215 | -1.25(-3.33%) |
Jun 27, 2006 | 37.55 | 38.00 | 37.30 | 37.55 | 16,073 | +0.35(+0.94%) |
Jun 23, 2006 | 37.20 | 37.50 | 37.20 | 37.20 | 13,270 | +0.20(+0.54%) |
Jun 22, 2006 | 37.00 | 37.50 | 36.70 | 37.00 | 4,089 | -1.20(-3.14%) |
Jun 21, 2006 | 38.20 | 38.20 | 36.95 | 38.20 | 48,100 | +0.30(+0.79%) |
Jun 20, 2006 | 37.90 | 37.90 | 36.85 | 37.90 | 11,851 | +0.90(+2.43%) |
Jun 19, 2006 | 37.00 | 37.25 | 36.70 | 37.00 | 5,791 | +0.60(+1.65%) |
Jun 16, 2006 | 36.40 | 36.90 | 36.30 | 36.40 | 9,779 | -0.20(-0.55%) |
Jun 15, 2006 | 36.60 | 37.00 | 36.10 | 36.60 | 7,978 | +0.90(+2.52%) |
Jun 14, 2006 | 35.70 | 35.70 | 34.60 | 35.70 | 14,753 | -0.20(-0.56%) |
Jun 13, 2006 | 35.90 | 36.20 | 35.30 | 35.90 | 8,254 | +0.00(+0.00%) |
Jun 12, 2006 | 35.90 | 36.20 | 35.90 | 35.90 | 6,499 | -0.20(-0.55%) |
Jun 09, 2006 | 36.10 | 36.10 | 35.55 | 36.10 | 8,111 | +0.40(+1.12%) |
Jun 08, 2006 | 35.70 | 36.00 | 35.50 | 35.70 | 4,451 | -1.70(-4.55%) |
Jun 07, 2006 | 37.40 | 37.40 | 36.53 | 37.40 | 47,872 | -0.05(-0.13%) |
Jun 06, 2006 | 37.45 | 38.10 | 37.00 | 37.45 | 8,454 | -2.00(-5.07%) |
Jun 05, 2006 | 39.45 | 39.75 | 38.50 | 39.45 | 6,961 | -0.65(-1.62%) |
Jun 02, 2006 | 40.10 | 40.30 | 39.40 | 40.10 | 2,802 | +1.25(+3.22%) |
Jun 01, 2006 | 38.85 | 38.85 | 38.00 | 38.85 | 3,877 | +0.45(+1.17%) |
May 31, 2006 | 38.40 | 39.30 | 38.40 | 38.40 | 8,025 | -1.20(-3.03%) |
May 30, 2006 | 39.60 | 39.75 | 39.00 | 39.60 | 8,172 | +0.85(+2.19%) |
May 26, 2006 | 38.75 | 39.50 | 38.75 | 38.75 | 4,234 | +0.05(+0.13%) |
May 25, 2006 | 38.70 | 38.70 | 38.35 | 38.70 | 3,693 | +1.10(+2.93%) |
May 24, 2006 | 37.60 | 38.30 | 37.35 | 37.60 | 17,924 | -0.75(-1.96%) |
May 23, 2006 | 38.35 | 39.05 | 38.35 | 38.35 | 6,514 | +0.65(+1.72%) |
May 22, 2006 | 37.70 | 38.80 | 37.50 | 37.70 | 13,513 | -1.80(-4.56%) |
May 19, 2006 | 39.50 | 39.60 | 38.75 | 39.50 | 4,333 | +0.90(+2.33%) |
May 18, 2006 | 38.60 | 39.25 | 38.60 | 38.60 | 40,112 | +1.20(+3.21%) |
May 17, 2006 | 40.40 | 40.40 | 37.40 | 37.40 | 66,070 | -3.00(-7.43%) |
May 16, 2006 | 40.40 | 40.65 | 40.00 | 40.40 | 7,788 | -0.04(-0.10%) |
May 15, 2006 | 40.44 | 40.85 | 40.20 | 40.44 | 79,195 | -1.91(-4.51%) |
May 12, 2006 | 42.35 | 43.15 | 42.25 | 42.35 | 14,595 | -1.45(-3.31%) |
May 11, 2006 | 43.80 | 43.80 | 43.35 | 43.80 | 8,069 | +0.95(+2.22%) |
May 10, 2006 | 42.85 | 43.40 | 42.85 | 42.85 | 21,945 | -0.65(-1.49%) |
May 09, 2006 | 43.50 | 44.35 | 43.45 | 43.50 | 93,698 | -0.30(-0.68%) |
May 08, 2006 | 43.80 | 44.50 | 43.65 | 43.80 | 6,882 | +0.45(+1.04%) |
May 05, 2006 | 43.35 | 44.15 | 43.35 | 43.35 | 24,099 | -0.50(-1.14%) |
May 04, 2006 | 43.85 | 43.85 | 43.10 | 43.85 | 43,816 | +0.75(+1.74%) |
May 03, 2006 | 43.10 | 43.90 | 43.10 | 43.10 | 6,669 | -1.40(-3.15%) |
May 02, 2006 | 44.50 | 44.55 | 43.80 | 44.50 | 29,513 | +0.50(+1.14%) |