Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.01 | 40.04 | 39.85 | 39.87 | 18,383 | -0.23(-0.59%) |
Jul 28, 2006 | 39.87 | 40.18 | 39.87 | 40.11 | 33,499 | +0.42(+1.05%) |
Jul 27, 2006 | 40.09 | 40.09 | 39.67 | 39.69 | 26,690 | -0.23(-0.59%) |
Jul 26, 2006 | 39.93 | 40.04 | 39.76 | 39.93 | 58,011 | +0.01(+0.04%) |
Jul 25, 2006 | 39.58 | 40.01 | 39.53 | 39.91 | 118,065 | +0.27(+0.69%) |
Jul 24, 2006 | 39.29 | 39.67 | 39.29 | 39.64 | 40,580 | +0.39(+0.99%) |
Jul 21, 2006 | 39.23 | 39.32 | 39.17 | 39.25 | 48,070 | -0.01(-0.04%) |
Jul 20, 2006 | 39.43 | 39.51 | 39.27 | 39.27 | 17,839 | -0.20(-0.50%) |
Jul 19, 2006 | 39.07 | 39.57 | 39.07 | 39.46 | 59,373 | +0.47(+1.21%) |
Jul 18, 2006 | 38.86 | 39.00 | 38.63 | 38.99 | 83,204 | +0.12(+0.32%) |
Jul 17, 2006 | 38.79 | 38.97 | 38.79 | 38.87 | 55,696 | +0.03(+0.08%) |
Jul 14, 2006 | 38.99 | 39.09 | 38.57 | 38.84 | 35,133 | -0.31(-0.79%) |
Jul 13, 2006 | 39.40 | 39.40 | 39.07 | 39.15 | 45,619 | -0.33(-0.84%) |
Jul 12, 2006 | 39.79 | 39.80 | 39.41 | 39.48 | 102,949 | -0.35(-0.87%) |
Jul 11, 2006 | 39.54 | 39.86 | 39.54 | 39.82 | 72,990 | +0.18(+0.44%) |
Jul 10, 2006 | 39.57 | 39.83 | 39.57 | 39.65 | 38,401 | +0.19(+0.48%) |
Jul 07, 2006 | 39.51 | 39.62 | 39.43 | 39.46 | 97,366 | -0.12(-0.30%) |
Jul 06, 2006 | 39.14 | 39.79 | 39.11 | 39.57 | 378,300 | +0.43(+1.11%) |
Jul 05, 2006 | 39.20 | 39.20 | 39.00 | 39.14 | 110,712 | -0.26(-0.67%) |
Jul 03, 2006 | 39.23 | 39.40 | 39.23 | 39.40 | 184,928 | +0.15(+0.37%) |
Jun 30, 2006 | 39.43 | 39.46 | 39.24 | 39.26 | 39,082 | -0.01(-0.04%) |
Jun 29, 2006 | 38.74 | 39.27 | 38.71 | 39.27 | 27,916 | +0.73(+1.91%) |
Jun 28, 2006 | 38.57 | 38.58 | 38.38 | 38.54 | 26,690 | -0.01(-0.02%) |
Jun 27, 2006 | 38.77 | 38.80 | 38.48 | 38.55 | 31,593 | -0.31(-0.79%) |
Jun 26, 2006 | 38.64 | 38.85 | 38.60 | 38.85 | 14,434 | +0.20(+0.51%) |
Jun 23, 2006 | 38.63 | 38.84 | 38.57 | 38.66 | 11,302 | -0.07(-0.17%) |
Jun 22, 2006 | 38.96 | 38.96 | 38.58 | 38.72 | 48,070 | -0.24(-0.62%) |
Jun 21, 2006 | 38.75 | 39.05 | 38.68 | 38.96 | 56,922 | +0.31(+0.80%) |
Jun 20, 2006 | 38.63 | 38.85 | 38.63 | 38.66 | 22,333 | +0.04(+0.11%) |
Jun 19, 2006 | 38.88 | 38.99 | 38.49 | 38.61 | 16,885 | -0.21(-0.53%) |
Jun 16, 2006 | 38.79 | 38.88 | 38.67 | 38.82 | 24,239 | +0.11(+0.28%) |
Jun 15, 2006 | 38.33 | 38.82 | 38.33 | 38.71 | 21,243 | +0.39(+1.02%) |
Jun 14, 2006 | 38.19 | 38.37 | 38.08 | 38.32 | 78,029 | +0.08(+0.21%) |
Jun 13, 2006 | 38.55 | 38.73 | 38.22 | 38.24 | 54,879 | -0.35(-0.91%) |
Jun 12, 2006 | 38.83 | 38.95 | 38.55 | 38.59 | 17,975 | -0.25(-0.64%) |
Jun 09, 2006 | 38.90 | 39.02 | 38.74 | 38.84 | 32,410 | +0.04(+0.11%) |
Jun 08, 2006 | 38.55 | 38.86 | 38.30 | 38.80 | 176,213 | +0.04(+0.09%) |
Jun 07, 2006 | 39.24 | 39.24 | 38.69 | 38.76 | 146,526 | -0.01(-0.02%) |
Jun 06, 2006 | 38.77 | 38.85 | 38.52 | 38.77 | 81,706 | -0.11(-0.28%) |
Jun 05, 2006 | 39.27 | 39.32 | 38.80 | 38.88 | 31,320 | -0.57(-1.45%) |
Jun 02, 2006 | 39.55 | 39.57 | 39.32 | 39.45 | 40,308 | -0.20(-0.50%) |
Jun 01, 2006 | 39.47 | 39.65 | 39.32 | 39.65 | 80,208 | +0.28(+0.71%) |
May 31, 2006 | 39.38 | 39.39 | 39.02 | 39.37 | 94,779 | +0.26(+0.68%) |
May 30, 2006 | 39.65 | 39.65 | 39.10 | 39.10 | 45,483 | -0.65(-1.63%) |
May 26, 2006 | 39.74 | 39.78 | 39.60 | 39.75 | 172,944 | +0.16(+0.41%) |
May 25, 2006 | 39.40 | 39.59 | 39.32 | 39.59 | 23,422 | +0.21(+0.54%) |
May 24, 2006 | 38.98 | 39.38 | 38.86 | 39.38 | 218,155 | +0.35(+0.90%) |
May 23, 2006 | 39.20 | 39.27 | 39.02 | 39.02 | 65,501 | +0.07(+0.17%) |
May 22, 2006 | 38.88 | 39.07 | 38.78 | 38.96 | 68,769 | -0.01(-0.02%) |
May 19, 2006 | 38.92 | 38.99 | 38.74 | 38.96 | 68,633 | +0.04(+0.11%) |
May 18, 2006 | 39.12 | 39.35 | 38.92 | 38.92 | 66,045 | -0.27(-0.69%) |
May 17, 2006 | 39.35 | 39.52 | 39.08 | 39.19 | 103,630 | -0.43(-1.08%) |
May 16, 2006 | 39.69 | 39.79 | 39.61 | 39.62 | 73,399 | -0.01(-0.02%) |
May 15, 2006 | 39.33 | 39.62 | 39.22 | 39.62 | 55,287 | +0.29(+0.75%) |
May 12, 2006 | 39.57 | 39.70 | 39.32 | 39.33 | 51,338 | -0.36(-0.91%) |
May 11, 2006 | 40.17 | 40.17 | 39.62 | 39.69 | 47,662 | -0.46(-1.13%) |
May 10, 2006 | 40.16 | 40.32 | 40.11 | 40.15 | 44,938 | -0.15(-0.36%) |
May 09, 2006 | 40.27 | 40.29 | 40.15 | 40.29 | 55,832 | +0.15(+0.37%) |
May 08, 2006 | 40.05 | 40.16 | 40.01 | 40.15 | 46,981 | +0.16(+0.40%) |
May 05, 2006 | 39.87 | 40.09 | 39.80 | 39.98 | 32,818 | +0.28(+0.70%) |
May 04, 2006 | 39.80 | 39.81 | 39.63 | 39.71 | 50,794 | -0.10(-0.24%) |
May 03, 2006 | 39.83 | 39.83 | 39.57 | 39.80 | 65,228 | -0.18(-0.46%) |
May 02, 2006 | 39.80 | 39.98 | 39.69 | 39.98 | 64,275 | +0.20(+0.50%) |