Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.84 | 39.87 | 39.50 | 39.76 | 87,307 | -0.13(-0.33%) |
Jul 28, 2006 | 39.40 | 39.91 | 39.40 | 39.90 | 63,921 | +0.57(+1.45%) |
Jul 27, 2006 | 39.66 | 39.79 | 39.32 | 39.32 | 91,118 | -0.13(-0.32%) |
Jul 26, 2006 | 39.34 | 39.51 | 39.24 | 39.45 | 96,834 | +0.14(+0.35%) |
Jul 25, 2006 | 39.14 | 39.38 | 39.02 | 39.31 | 182,929 | +0.20(+0.52%) |
Jul 24, 2006 | 38.63 | 39.11 | 38.54 | 39.11 | 103,764 | +0.64(+1.65%) |
Jul 21, 2006 | 39.02 | 39.02 | 38.41 | 38.48 | 125,071 | -0.64(-1.64%) |
Jul 20, 2006 | 39.67 | 39.67 | 39.12 | 39.12 | 84,362 | -0.32(-0.82%) |
Jul 19, 2006 | 38.87 | 39.47 | 38.87 | 39.44 | 154,173 | +0.60(+1.55%) |
Jul 18, 2006 | 38.47 | 38.87 | 38.23 | 38.84 | 94,582 | +0.58(+1.51%) |
Jul 17, 2006 | 38.35 | 38.37 | 38.16 | 38.26 | 72,929 | +0.00(+0.00%) |
Jul 14, 2006 | 38.62 | 38.76 | 38.26 | 38.26 | 113,118 | -0.53(-1.37%) |
Jul 13, 2006 | 39.19 | 39.30 | 38.72 | 38.79 | 110,173 | -0.53(-1.35%) |
Jul 12, 2006 | 39.34 | 39.34 | 39.12 | 39.32 | 192,283 | +0.10(+0.26%) |
Jul 11, 2006 | 39.23 | 39.31 | 38.91 | 39.22 | 185,527 | +0.06(+0.16%) |
Jul 10, 2006 | 39.01 | 39.19 | 38.79 | 39.16 | 195,748 | +0.31(+0.79%) |
Jul 07, 2006 | 39.04 | 39.14 | 38.62 | 38.85 | 89,559 | -0.16(-0.41%) |
Jul 06, 2006 | 38.90 | 39.01 | 38.73 | 39.01 | 51,622 | +0.09(+0.24%) |
Jul 05, 2006 | 38.95 | 38.98 | 38.31 | 38.92 | 135,464 | -0.06(-0.16%) |
Jul 03, 2006 | 38.52 | 38.98 | 38.40 | 38.98 | 1,550,223 | +0.71(+1.86%) |
Jun 30, 2006 | 38.16 | 38.53 | 37.96 | 38.27 | 141,701 | +0.29(+0.76%) |
Jun 29, 2006 | 37.55 | 37.98 | 37.30 | 37.98 | 102,897 | +0.83(+2.22%) |
Jun 28, 2006 | 37.09 | 37.28 | 37.01 | 37.16 | 42,614 | +0.11(+0.30%) |
Jun 27, 2006 | 37.15 | 37.23 | 36.93 | 37.05 | 64,441 | -0.04(-0.11%) |
Jun 26, 2006 | 36.86 | 37.11 | 36.84 | 37.09 | 86,267 | +0.00(+0.00%) |
Jun 23, 2006 | 37.45 | 37.45 | 36.97 | 37.09 | 145,685 | -0.28(-0.76%) |
Jun 22, 2006 | 37.64 | 37.64 | 37.23 | 37.37 | 95,795 | -0.27(-0.71%) |
Jun 21, 2006 | 37.21 | 37.67 | 37.16 | 37.64 | 220,000 | +0.43(+1.16%) |
Jun 20, 2006 | 37.52 | 37.52 | 37.06 | 37.21 | 72,929 | -0.20(-0.52%) |
Jun 19, 2006 | 37.90 | 37.90 | 37.34 | 37.40 | 113,984 | -0.26(-0.69%) |
Jun 16, 2006 | 37.59 | 37.74 | 37.38 | 37.66 | 108,614 | -0.07(-0.20%) |
Jun 15, 2006 | 37.15 | 37.74 | 37.15 | 37.74 | 103,071 | +0.77(+2.09%) |
Jun 14, 2006 | 37.05 | 37.34 | 36.88 | 36.96 | 103,937 | -0.32(-0.85%) |
Jun 13, 2006 | 37.35 | 37.64 | 37.18 | 37.28 | 120,740 | -0.39(-1.03%) |
Jun 12, 2006 | 38.24 | 38.24 | 37.52 | 37.67 | 318,047 | -0.46(-1.20%) |
Jun 09, 2006 | 37.87 | 38.21 | 37.85 | 38.12 | 92,157 | +0.25(+0.66%) |
Jun 08, 2006 | 37.96 | 38.01 | 37.30 | 37.87 | 129,575 | -0.08(-0.21%) |
Jun 07, 2006 | 37.78 | 38.23 | 37.62 | 37.96 | 88,693 | +0.27(+0.70%) |
Jun 06, 2006 | 38.27 | 38.27 | 37.66 | 37.69 | 59,417 | -0.46(-1.20%) |
Jun 05, 2006 | 37.93 | 38.71 | 37.82 | 38.15 | 130,787 | +0.18(+0.49%) |
Jun 02, 2006 | 37.71 | 38.04 | 37.59 | 37.96 | 78,992 | +0.43(+1.15%) |
Jun 01, 2006 | 36.95 | 37.53 | 36.95 | 37.53 | 61,669 | +0.68(+1.83%) |
May 31, 2006 | 37.04 | 37.12 | 36.28 | 36.85 | 98,220 | +0.06(+0.17%) |
May 30, 2006 | 37.10 | 37.12 | 36.79 | 36.79 | 60,630 | -0.31(-0.82%) |
May 26, 2006 | 37.11 | 37.16 | 36.85 | 37.10 | 107,228 | +0.44(+1.20%) |
May 25, 2006 | 36.28 | 36.89 | 36.25 | 36.66 | 107,055 | +0.68(+1.88%) |
May 24, 2006 | 35.95 | 36.26 | 35.61 | 35.98 | 289,465 | +0.06(+0.15%) |
May 23, 2006 | 36.14 | 36.53 | 35.92 | 35.93 | 141,527 | -0.40(-1.09%) |
May 22, 2006 | 36.28 | 36.32 | 35.83 | 36.32 | 297,953 | -0.10(-0.27%) |
May 19, 2006 | 36.25 | 36.78 | 35.99 | 36.42 | 158,850 | +0.09(+0.24%) |
May 18, 2006 | 37.03 | 37.07 | 36.30 | 36.33 | 63,748 | -0.28(-0.77%) |
May 17, 2006 | 37.03 | 37.03 | 36.52 | 36.62 | 119,008 | -0.70(-1.87%) |
May 16, 2006 | 37.60 | 37.64 | 37.26 | 37.31 | 51,795 | -0.14(-0.39%) |
May 15, 2006 | 36.99 | 37.49 | 36.59 | 37.46 | 120,567 | +0.51(+1.37%) |
May 12, 2006 | 37.16 | 37.21 | 36.58 | 36.95 | 108,441 | -0.47(-1.26%) |
May 11, 2006 | 37.94 | 38.13 | 37.38 | 37.42 | 98,740 | -0.70(-1.85%) |
May 10, 2006 | 38.21 | 38.46 | 38.10 | 38.13 | 100,472 | -0.14(-0.36%) |
May 09, 2006 | 38.33 | 38.41 | 38.01 | 38.27 | 258,803 | -0.02(-0.05%) |
May 08, 2006 | 38.20 | 38.33 | 38.06 | 38.28 | 253,433 | +0.17(+0.44%) |
May 05, 2006 | 38.05 | 38.31 | 37.98 | 38.12 | 83,323 | +0.48(+1.29%) |
May 04, 2006 | 37.23 | 37.82 | 37.23 | 37.63 | 81,763 | +0.53(+1.42%) |
May 03, 2006 | 37.15 | 37.18 | 36.81 | 37.11 | 55,952 | +0.07(+0.19%) |
May 02, 2006 | 37.52 | 37.52 | 36.83 | 37.04 | 89,732 | -0.38(-1.02%) |