Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.90 | 41.07 | 40.64 | 40.81 | 2,972,826 | -0.14(-0.35%) |
Jul 28, 2006 | 41.11 | 41.22 | 40.87 | 40.95 | 3,399,704 | +0.09(+0.21%) |
Jul 27, 2006 | 41.36 | 41.47 | 40.80 | 40.87 | 3,319,368 | -0.33(-0.80%) |
Jul 26, 2006 | 41.22 | 41.40 | 41.08 | 41.20 | 2,505,015 | -0.09(-0.23%) |
Jul 25, 2006 | 41.12 | 41.44 | 40.89 | 41.29 | 2,523,951 | +0.21(+0.51%) |
Jul 24, 2006 | 40.69 | 41.23 | 40.69 | 41.08 | 2,915,881 | +0.40(+0.97%) |
Jul 21, 2006 | 41.16 | 41.16 | 40.30 | 40.69 | 5,312,437 | -0.37(-0.91%) |
Jul 20, 2006 | 41.16 | 41.56 | 40.95 | 41.06 | 10,076,312 | +0.73(+1.82%) |
Jul 19, 2006 | 39.97 | 40.34 | 39.90 | 40.33 | 5,637,399 | +0.52(+1.30%) |
Jul 18, 2006 | 39.62 | 39.86 | 39.52 | 39.81 | 2,856,291 | +0.26(+0.65%) |
Jul 17, 2006 | 39.31 | 39.76 | 39.27 | 39.55 | 2,650,092 | +0.24(+0.62%) |
Jul 14, 2006 | 39.26 | 39.41 | 39.06 | 39.31 | 2,859,076 | -0.11(-0.29%) |
Jul 13, 2006 | 39.37 | 39.65 | 39.34 | 39.42 | 2,810,067 | -0.20(-0.51%) |
Jul 12, 2006 | 39.88 | 39.99 | 39.54 | 39.63 | 1,699,573 | -0.29(-0.74%) |
Jul 11, 2006 | 39.72 | 39.98 | 39.47 | 39.92 | 1,749,696 | +0.06(+0.16%) |
Jul 10, 2006 | 39.58 | 40.14 | 39.58 | 39.86 | 2,368,153 | +0.33(+0.84%) |
Jul 07, 2006 | 39.29 | 39.86 | 39.12 | 39.52 | 2,640,486 | +0.15(+0.38%) |
Jul 06, 2006 | 39.34 | 39.48 | 39.18 | 39.37 | 2,497,497 | +0.01(+0.04%) |
Jul 05, 2006 | 39.29 | 39.47 | 38.90 | 39.36 | 2,747,275 | -0.17(-0.42%) |
Jul 03, 2006 | 39.48 | 39.58 | 39.16 | 39.52 | 1,651,121 | +0.22(+0.55%) |
Jun 30, 2006 | 39.31 | 39.45 | 39.09 | 39.31 | 4,219,347 | +0.04(+0.11%) |
Jun 29, 2006 | 39.07 | 39.30 | 38.87 | 39.27 | 3,532,946 | +0.52(+1.33%) |
Jun 28, 2006 | 38.68 | 38.88 | 38.52 | 38.75 | 3,878,931 | +0.18(+0.47%) |
Jun 27, 2006 | 38.53 | 38.76 | 38.38 | 38.57 | 3,092,007 | +0.06(+0.17%) |
Jun 26, 2006 | 38.07 | 38.56 | 38.02 | 38.50 | 2,466,866 | +0.50(+1.32%) |
Jun 23, 2006 | 38.09 | 38.28 | 37.92 | 38.00 | 2,592,730 | -0.09(-0.25%) |
Jun 22, 2006 | 38.20 | 38.55 | 37.97 | 38.10 | 2,750,477 | -0.24(-0.62%) |
Jun 21, 2006 | 38.03 | 38.71 | 38.03 | 38.33 | 2,666,800 | +0.17(+0.43%) |
Jun 20, 2006 | 38.43 | 38.66 | 38.17 | 38.17 | 2,817,725 | -0.11(-0.30%) |
Jun 19, 2006 | 38.62 | 38.73 | 38.04 | 38.28 | 2,539,266 | -0.15(-0.39%) |
Jun 16, 2006 | 38.62 | 38.88 | 38.38 | 38.43 | 3,997,276 | -0.28(-0.72%) |
Jun 15, 2006 | 38.30 | 38.76 | 38.30 | 38.71 | 3,309,901 | +0.39(+1.03%) |
Jun 14, 2006 | 37.87 | 38.33 | 37.71 | 38.32 | 3,677,745 | +0.37(+0.98%) |
Jun 13, 2006 | 38.43 | 38.50 | 37.86 | 37.94 | 5,653,550 | -0.55(-1.44%) |
Jun 12, 2006 | 39.12 | 39.12 | 38.43 | 38.50 | 2,521,166 | -0.55(-1.40%) |
Jun 09, 2006 | 39.21 | 39.40 | 38.78 | 39.04 | 2,806,865 | -0.21(-0.53%) |
Jun 08, 2006 | 38.93 | 39.37 | 38.68 | 39.25 | 3,709,767 | +0.21(+0.53%) |
Jun 07, 2006 | 38.86 | 39.40 | 38.79 | 39.04 | 2,422,313 | +0.11(+0.28%) |
Jun 06, 2006 | 38.94 | 39.14 | 38.43 | 38.94 | 3,507,328 | -0.02(-0.06%) |
Jun 05, 2006 | 39.52 | 39.66 | 38.96 | 38.96 | 2,809,232 | -0.62(-1.58%) |
Jun 02, 2006 | 39.64 | 39.75 | 39.37 | 39.58 | 2,888,592 | -0.10(-0.25%) |
Jun 01, 2006 | 39.46 | 39.85 | 39.44 | 39.68 | 3,690,275 | +0.17(+0.44%) |
May 31, 2006 | 39.37 | 39.61 | 39.12 | 39.51 | 3,744,436 | +0.27(+0.68%) |
May 30, 2006 | 39.38 | 39.52 | 39.05 | 39.24 | 2,705,645 | -0.27(-0.67%) |
May 26, 2006 | 39.88 | 39.97 | 39.31 | 39.51 | 2,435,679 | -0.45(-1.11%) |
May 25, 2006 | 40.07 | 40.07 | 39.42 | 39.96 | 3,255,601 | +0.19(+0.49%) |
May 24, 2006 | 39.68 | 40.14 | 39.50 | 39.76 | 4,131,772 | -0.11(-0.29%) |
May 23, 2006 | 40.29 | 40.47 | 39.79 | 39.88 | 4,203,336 | -0.47(-1.17%) |
May 22, 2006 | 40.38 | 40.70 | 40.13 | 40.35 | 3,150,344 | -0.15(-0.37%) |
May 19, 2006 | 40.84 | 40.88 | 40.37 | 40.50 | 4,033,754 | -0.16(-0.39%) |
May 18, 2006 | 40.34 | 40.90 | 40.22 | 40.66 | 5,265,239 | +0.31(+0.77%) |
May 17, 2006 | 40.72 | 41.04 | 40.03 | 40.35 | 3,504,404 | -0.83(-2.02%) |
May 16, 2006 | 40.94 | 41.26 | 40.75 | 41.18 | 2,524,925 | +0.17(+0.42%) |
May 15, 2006 | 40.30 | 41.09 | 40.24 | 41.01 | 2,989,116 | +0.52(+1.28%) |
May 12, 2006 | 41.06 | 41.12 | 40.39 | 40.49 | 3,262,423 | -0.67(-1.62%) |
May 11, 2006 | 41.10 | 41.27 | 41.00 | 41.16 | 3,916,245 | -0.01(-0.03%) |
May 10, 2006 | 40.94 | 41.28 | 40.88 | 41.18 | 2,599,552 | -0.01(-0.02%) |
May 09, 2006 | 41.37 | 41.41 | 40.95 | 41.18 | 3,395,248 | -0.19(-0.47%) |
May 08, 2006 | 40.76 | 41.44 | 40.68 | 41.38 | 3,449,548 | +0.53(+1.30%) |
May 05, 2006 | 40.94 | 41.03 | 40.74 | 40.85 | 3,393,021 | -0.01(-0.02%) |
May 04, 2006 | 40.83 | 40.94 | 40.73 | 40.85 | 2,588,692 | +0.11(+0.28%) |
May 03, 2006 | 40.64 | 40.94 | 40.36 | 40.74 | 2,914,211 | -0.05(-0.12%) |
May 02, 2006 | 40.69 | 40.90 | 40.54 | 40.79 | 3,831,732 | +0.26(+0.64%) |