Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.28 | 38.52 | 38.20 | 38.38 | 27,491 | +0.03(+0.07%) |
Jul 28, 2006 | 37.84 | 38.46 | 37.84 | 38.35 | 30,725 | +0.73(+1.93%) |
Jul 27, 2006 | 38.05 | 38.20 | 37.62 | 37.62 | 90,329 | -0.17(-0.46%) |
Jul 26, 2006 | 37.61 | 38.06 | 37.50 | 37.80 | 21,715 | +0.03(+0.09%) |
Jul 25, 2006 | 37.59 | 37.89 | 37.49 | 37.76 | 17,557 | +0.23(+0.60%) |
Jul 24, 2006 | 37.17 | 37.56 | 37.08 | 37.54 | 48,860 | +0.66(+1.78%) |
Jul 21, 2006 | 37.03 | 37.10 | 36.79 | 36.88 | 21,369 | -0.58(-1.55%) |
Jul 20, 2006 | 38.25 | 38.25 | 37.45 | 37.46 | 15,247 | -0.55(-1.46%) |
Jul 19, 2006 | 37.75 | 38.14 | 37.75 | 38.01 | 8,316 | +0.56(+1.50%) |
Jul 18, 2006 | 37.58 | 37.58 | 36.82 | 37.45 | 62,375 | +0.13(+0.35%) |
Jul 17, 2006 | 37.49 | 37.49 | 37.22 | 37.32 | 9,702 | +0.05(+0.14%) |
Jul 14, 2006 | 37.36 | 37.46 | 37.12 | 37.27 | 47,821 | -0.17(-0.46%) |
Jul 13, 2006 | 37.68 | 38.17 | 37.44 | 37.44 | 13,976 | -0.57(-1.50%) |
Jul 12, 2006 | 38.68 | 38.68 | 38.01 | 38.01 | 16,171 | -0.78(-2.01%) |
Jul 11, 2006 | 38.30 | 38.86 | 38.22 | 38.79 | 49,900 | +0.24(+0.63%) |
Jul 10, 2006 | 39.23 | 39.27 | 38.43 | 38.55 | 16,402 | -0.60(-1.53%) |
Jul 07, 2006 | 39.23 | 39.50 | 39.04 | 39.15 | 11,320 | -0.48(-1.22%) |
Jul 06, 2006 | 39.68 | 39.90 | 39.55 | 39.63 | 22,293 | +0.09(+0.22%) |
Jul 05, 2006 | 39.94 | 39.94 | 39.55 | 39.55 | 97,490 | -0.90(-2.23%) |
Jul 03, 2006 | 39.84 | 40.45 | 39.84 | 40.45 | 40,890 | +0.42(+1.06%) |
Jun 30, 2006 | 40.10 | 40.23 | 39.82 | 40.02 | 28,531 | -0.08(-0.19%) |
Jun 29, 2006 | 39.20 | 40.10 | 39.20 | 40.10 | 28,762 | +1.07(+2.75%) |
Jun 28, 2006 | 39.05 | 39.05 | 38.59 | 39.03 | 15,247 | +0.14(+0.36%) |
Jun 27, 2006 | 39.67 | 39.67 | 38.89 | 38.89 | 16,633 | -0.66(-1.66%) |
Jun 26, 2006 | 39.17 | 39.67 | 39.17 | 39.55 | 13,861 | +0.14(+0.35%) |
Jun 23, 2006 | 39.46 | 39.69 | 39.31 | 39.41 | 19,636 | -0.11(-0.28%) |
Jun 22, 2006 | 40.01 | 40.01 | 39.33 | 39.52 | 118,975 | -0.41(-1.02%) |
Jun 21, 2006 | 39.62 | 40.16 | 39.48 | 39.93 | 101,880 | +0.66(+1.68%) |
Jun 20, 2006 | 39.40 | 39.62 | 39.18 | 39.27 | 25,412 | -0.06(-0.15%) |
Jun 19, 2006 | 39.61 | 39.69 | 39.24 | 39.33 | 23,448 | -0.24(-0.61%) |
Jun 16, 2006 | 39.81 | 39.81 | 39.36 | 39.57 | 12,590 | -0.16(-0.39%) |
Jun 15, 2006 | 38.98 | 39.73 | 38.74 | 39.73 | 104,074 | +1.06(+2.73%) |
Jun 14, 2006 | 38.43 | 38.69 | 38.27 | 38.67 | 12,244 | +0.45(+1.18%) |
Jun 13, 2006 | 38.29 | 38.79 | 38.14 | 38.22 | 29,570 | -0.29(-0.74%) |
Jun 12, 2006 | 39.22 | 39.27 | 38.42 | 38.51 | 24,026 | -0.74(-1.90%) |
Jun 09, 2006 | 39.66 | 39.80 | 39.25 | 39.25 | 17,557 | -0.20(-0.50%) |
Jun 08, 2006 | 39.46 | 39.62 | 38.66 | 39.45 | 27,375 | -0.32(-0.81%) |
Jun 07, 2006 | 40.30 | 40.42 | 39.73 | 39.77 | 28,184 | -0.47(-1.16%) |
Jun 06, 2006 | 40.30 | 40.30 | 39.93 | 40.24 | 16,517 | -0.03(-0.06%) |
Jun 05, 2006 | 40.86 | 41.01 | 40.26 | 40.26 | 15,478 | -0.79(-1.92%) |
Jun 02, 2006 | 41.55 | 41.55 | 40.91 | 41.05 | 15,824 | -0.21(-0.50%) |
Jun 01, 2006 | 40.59 | 41.26 | 40.59 | 41.26 | 18,943 | +0.79(+1.95%) |
May 31, 2006 | 40.59 | 40.76 | 40.34 | 40.47 | 30,148 | +0.08(+0.19%) |
May 30, 2006 | 40.84 | 40.84 | 40.39 | 40.39 | 14,900 | -0.83(-2.02%) |
May 26, 2006 | 41.23 | 41.25 | 41.00 | 41.23 | 16,864 | +0.14(+0.34%) |
May 25, 2006 | 41.04 | 41.09 | 40.67 | 41.09 | 25,527 | +0.52(+1.28%) |
May 24, 2006 | 40.31 | 40.78 | 40.11 | 40.57 | 31,187 | +0.23(+0.58%) |
May 23, 2006 | 40.95 | 41.16 | 40.33 | 40.33 | 17,673 | -0.36(-0.89%) |
May 22, 2006 | 40.81 | 40.86 | 40.34 | 40.70 | 126,830 | -0.27(-0.66%) |
May 19, 2006 | 40.78 | 41.04 | 40.44 | 40.97 | 53,712 | +0.22(+0.53%) |
May 18, 2006 | 41.19 | 41.30 | 40.74 | 40.75 | 18,481 | -0.23(-0.57%) |
May 17, 2006 | 41.42 | 41.42 | 40.90 | 40.98 | 36,732 | -0.48(-1.15%) |
May 16, 2006 | 41.72 | 41.83 | 41.32 | 41.46 | 67,458 | -0.32(-0.77%) |
May 15, 2006 | 41.96 | 41.96 | 41.40 | 41.78 | 211,383 | -0.13(-0.31%) |
May 12, 2006 | 42.00 | 42.26 | 41.86 | 41.91 | 70,692 | -0.42(-1.00%) |
May 11, 2006 | 42.91 | 42.99 | 42.21 | 42.33 | 149,932 | -0.92(-2.12%) |
May 10, 2006 | 43.74 | 43.74 | 43.24 | 43.25 | 19,521 | -0.61(-1.38%) |
May 09, 2006 | 43.85 | 43.96 | 43.72 | 43.86 | 20,329 | -0.21(-0.47%) |
May 08, 2006 | 43.85 | 44.13 | 43.85 | 44.07 | 15,940 | +0.01(+0.02%) |
May 05, 2006 | 44.00 | 44.07 | 43.85 | 44.06 | 11,551 | +0.25(+0.57%) |
May 04, 2006 | 43.50 | 43.82 | 43.50 | 43.81 | 8,432 | +0.33(+0.76%) |
May 03, 2006 | 43.42 | 43.59 | 43.30 | 43.48 | 38,464 | -0.03(-0.08%) |
May 02, 2006 | 43.63 | 43.68 | 43.44 | 43.51 | 108,117 | +0.08(+0.18%) |