Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.24 | 38.54 | 37.86 | 38.43 | 33,132 | -0.05(-0.12%) |
Jul 28, 2006 | 37.01 | 38.59 | 37.01 | 38.48 | 25,486 | +1.68(+4.55%) |
Jul 27, 2006 | 38.15 | 38.28 | 36.48 | 36.80 | 35,787 | -1.11(-2.93%) |
Jul 26, 2006 | 38.20 | 38.24 | 37.61 | 37.91 | 30,689 | -0.53(-1.37%) |
Jul 25, 2006 | 38.03 | 39.03 | 38.03 | 38.44 | 46,831 | +0.41(+1.09%) |
Jul 24, 2006 | 37.06 | 38.14 | 36.96 | 38.03 | 27,185 | +1.20(+3.25%) |
Jul 21, 2006 | 36.96 | 36.98 | 36.57 | 36.83 | 42,795 | -0.23(-0.61%) |
Jul 20, 2006 | 38.00 | 38.05 | 36.90 | 37.06 | 41,309 | -0.71(-1.87%) |
Jul 19, 2006 | 36.56 | 38.33 | 36.56 | 37.76 | 49,273 | +1.06(+2.90%) |
Jul 18, 2006 | 36.29 | 36.70 | 35.81 | 36.70 | 53,096 | +0.64(+1.78%) |
Jul 17, 2006 | 36.16 | 36.21 | 35.46 | 36.06 | 41,946 | +0.06(+0.16%) |
Jul 14, 2006 | 37.15 | 37.15 | 35.36 | 36.00 | 80,494 | -0.73(-2.00%) |
Jul 13, 2006 | 37.38 | 37.38 | 36.73 | 36.73 | 37,486 | -0.79(-2.11%) |
Jul 12, 2006 | 38.19 | 38.85 | 37.53 | 37.53 | 36,211 | -0.81(-2.11%) |
Jul 11, 2006 | 37.38 | 38.35 | 37.38 | 38.34 | 31,326 | +0.47(+1.24%) |
Jul 10, 2006 | 37.91 | 38.25 | 37.48 | 37.87 | 24,424 | +0.19(+0.50%) |
Jul 07, 2006 | 38.92 | 39.11 | 37.65 | 37.68 | 48,530 | -1.24(-3.19%) |
Jul 06, 2006 | 39.83 | 40.38 | 38.68 | 38.92 | 29,521 | -0.77(-1.95%) |
Jul 05, 2006 | 39.88 | 40.13 | 39.09 | 39.69 | 35,149 | -0.19(-0.47%) |
Jul 03, 2006 | 38.56 | 39.91 | 38.42 | 39.88 | 41,309 | +1.12(+2.89%) |
Jun 30, 2006 | 39.03 | 39.08 | 38.56 | 38.76 | 122,121 | -0.13(-0.34%) |
Jun 29, 2006 | 37.67 | 38.92 | 37.67 | 38.89 | 45,450 | +1.05(+2.79%) |
Jun 28, 2006 | 37.84 | 38.01 | 37.72 | 37.84 | 25,804 | +0.01(+0.02%) |
Jun 27, 2006 | 37.85 | 38.13 | 37.79 | 37.83 | 25,911 | -0.02(-0.05%) |
Jun 26, 2006 | 37.90 | 38.13 | 37.48 | 37.85 | 63,291 | +0.18(+0.47%) |
Jun 23, 2006 | 37.45 | 37.99 | 37.24 | 37.67 | 22,088 | +0.22(+0.58%) |
Jun 22, 2006 | 38.09 | 38.53 | 37.29 | 37.45 | 49,273 | -0.88(-2.28%) |
Jun 21, 2006 | 37.38 | 38.36 | 37.37 | 38.33 | 34,618 | +0.86(+2.29%) |
Jun 20, 2006 | 37.62 | 37.87 | 37.43 | 37.47 | 31,433 | -0.15(-0.40%) |
Jun 19, 2006 | 38.14 | 38.24 | 37.43 | 37.62 | 50,654 | -1.13(-2.92%) |
Jun 16, 2006 | 38.77 | 39.27 | 38.65 | 38.75 | 145,059 | -0.01(-0.02%) |
Jun 15, 2006 | 36.77 | 39.00 | 36.77 | 38.76 | 62,653 | +2.18(+5.95%) |
Jun 14, 2006 | 37.01 | 37.06 | 36.19 | 36.58 | 96,954 | -0.42(-1.15%) |
Jun 13, 2006 | 36.57 | 37.57 | 36.49 | 37.01 | 81,768 | -0.82(-2.17%) |
Jun 12, 2006 | 38.71 | 38.71 | 37.67 | 37.83 | 62,653 | -0.65(-1.69%) |
Jun 09, 2006 | 38.91 | 39.47 | 38.35 | 38.48 | 64,140 | -0.24(-0.63%) |
Jun 08, 2006 | 37.90 | 38.84 | 37.75 | 38.72 | 59,361 | +0.79(+2.09%) |
Jun 07, 2006 | 37.67 | 38.92 | 37.67 | 37.93 | 35,999 | +0.10(+0.27%) |
Jun 06, 2006 | 38.37 | 38.37 | 37.20 | 37.83 | 103,113 | -0.32(-0.84%) |
Jun 05, 2006 | 39.29 | 39.31 | 38.14 | 38.15 | 52,565 | -1.37(-3.48%) |
Jun 02, 2006 | 39.79 | 39.83 | 39.34 | 39.52 | 24,955 | -0.03(-0.07%) |
Jun 01, 2006 | 39.55 | 39.89 | 38.99 | 39.55 | 33,556 | +0.30(+0.77%) |
May 31, 2006 | 39.49 | 39.73 | 39.02 | 39.25 | 40,459 | -0.10(-0.26%) |
May 30, 2006 | 40.12 | 40.12 | 39.35 | 39.35 | 38,760 | -0.92(-2.29%) |
May 26, 2006 | 39.93 | 40.36 | 39.93 | 40.28 | 15,185 | -0.08(-0.21%) |
May 25, 2006 | 40.07 | 40.41 | 39.74 | 40.36 | 25,592 | +0.53(+1.32%) |
May 24, 2006 | 39.53 | 40.10 | 39.20 | 39.83 | 49,273 | +0.10(+0.26%) |
May 23, 2006 | 39.81 | 39.93 | 39.55 | 39.73 | 61,485 | +0.15(+0.38%) |
May 22, 2006 | 39.93 | 39.98 | 39.55 | 39.58 | 36,848 | -0.35(-0.87%) |
May 19, 2006 | 39.27 | 40.18 | 39.21 | 39.93 | 53,096 | +0.66(+1.68%) |
May 18, 2006 | 39.97 | 40.12 | 39.13 | 39.27 | 46,724 | -0.74(-1.86%) |
May 17, 2006 | 40.07 | 40.35 | 39.77 | 40.01 | 58,299 | -0.26(-0.65%) |
May 16, 2006 | 40.32 | 40.59 | 40.02 | 40.28 | 30,689 | +0.05(+0.12%) |
May 15, 2006 | 39.97 | 40.45 | 39.69 | 40.23 | 53,521 | +0.02(+0.05%) |
May 12, 2006 | 41.42 | 41.42 | 40.21 | 40.21 | 50,229 | -1.36(-3.26%) |
May 11, 2006 | 42.38 | 42.39 | 41.44 | 41.57 | 39,716 | -0.83(-1.95%) |
May 10, 2006 | 42.52 | 42.64 | 42.37 | 42.39 | 28,247 | -0.33(-0.77%) |
May 09, 2006 | 42.52 | 42.89 | 42.47 | 42.72 | 18,477 | +0.07(+0.15%) |
May 08, 2006 | 42.75 | 42.75 | 42.50 | 42.66 | 17,946 | -0.21(-0.48%) |
May 05, 2006 | 42.85 | 43.17 | 42.23 | 42.87 | 31,433 | +0.16(+0.37%) |
May 04, 2006 | 41.25 | 42.71 | 41.02 | 42.71 | 39,397 | +1.51(+3.66%) |
May 03, 2006 | 41.62 | 41.76 | 41.01 | 41.20 | 40,884 | -0.52(-1.24%) |
May 02, 2006 | 41.62 | 41.72 | 41.13 | 41.72 | 27,822 | +0.01(+0.02%) |