Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.56 | 40.58 | 40.32 | 40.50 | 12,322 | -0.14(-0.34%) |
Jul 28, 2006 | 40.26 | 40.74 | 40.26 | 40.64 | 14,171 | +0.52(+1.29%) |
Jul 27, 2006 | 40.41 | 40.42 | 40.04 | 40.12 | 17,868 | -0.21(-0.52%) |
Jul 26, 2006 | 39.96 | 40.41 | 39.96 | 40.33 | 32,162 | +0.38(+0.95%) |
Jul 25, 2006 | 39.70 | 40.10 | 39.67 | 39.95 | 19,100 | +0.32(+0.82%) |
Jul 24, 2006 | 39.03 | 39.73 | 39.03 | 39.63 | 59,273 | +0.99(+2.56%) |
Jul 21, 2006 | 38.55 | 38.64 | 38.43 | 38.64 | 11,583 | -0.07(-0.19%) |
Jul 20, 2006 | 38.86 | 39.00 | 38.71 | 38.71 | 18,730 | -0.45(-1.14%) |
Jul 19, 2006 | 38.98 | 39.28 | 38.91 | 39.15 | 150,956 | +0.98(+2.57%) |
Jul 18, 2006 | 37.99 | 38.17 | 37.98 | 38.17 | 3,696 | -0.01(-0.02%) |
Jul 17, 2006 | 38.17 | 38.18 | 38.03 | 38.18 | 2,834 | +0.12(+0.32%) |
Jul 14, 2006 | 38.34 | 38.50 | 38.01 | 38.06 | 8,133 | -0.19(-0.49%) |
Jul 13, 2006 | 38.33 | 38.39 | 38.14 | 38.25 | 21,811 | -0.60(-1.55%) |
Jul 12, 2006 | 39.01 | 39.01 | 38.79 | 38.85 | 43,500 | -0.34(-0.87%) |
Jul 11, 2006 | 39.02 | 39.19 | 38.72 | 39.19 | 15,896 | +0.16(+0.42%) |
Jul 10, 2006 | 39.36 | 39.36 | 38.95 | 39.02 | 4,559 | -0.41(-1.05%) |
Jul 07, 2006 | 39.45 | 39.53 | 39.42 | 39.44 | 17,252 | +0.02(+0.06%) |
Jul 06, 2006 | 39.46 | 39.50 | 39.32 | 39.41 | 34,257 | +0.12(+0.31%) |
Jul 05, 2006 | 39.40 | 39.40 | 39.24 | 39.29 | 3,450 | -0.23(-0.57%) |
Jul 03, 2006 | 39.48 | 39.54 | 39.41 | 39.52 | 9,981 | +0.13(+0.33%) |
Jun 30, 2006 | 39.47 | 39.47 | 39.39 | 39.39 | 3,080 | +0.27(+0.68%) |
Jun 29, 2006 | 38.69 | 39.12 | 38.64 | 39.12 | 4,313 | +0.90(+2.36%) |
Jun 28, 2006 | 38.32 | 38.32 | 38.06 | 38.22 | 6,407 | +0.02(+0.04%) |
Jun 27, 2006 | 38.56 | 38.61 | 38.10 | 38.21 | 6,654 | -0.43(-1.11%) |
Jun 26, 2006 | 38.77 | 38.77 | 38.63 | 38.64 | 1,725 | -0.14(-0.36%) |
Jun 23, 2006 | 38.55 | 38.77 | 38.55 | 38.77 | 492 | +0.26(+0.67%) |
Jun 22, 2006 | 38.57 | 38.65 | 38.35 | 38.51 | 8,256 | -0.22(-0.57%) |
Jun 21, 2006 | 38.74 | 38.97 | 38.71 | 38.73 | 5,052 | -0.01(-0.02%) |
Jun 20, 2006 | 38.71 | 38.74 | 38.71 | 38.74 | 2,094 | +0.10(+0.25%) |
Jun 19, 2006 | 38.97 | 38.97 | 38.64 | 38.64 | 2,957 | -0.19(-0.50%) |
Jun 16, 2006 | 38.99 | 39.13 | 38.84 | 38.84 | 3,080 | -0.29(-0.75%) |
Jun 15, 2006 | 38.72 | 39.13 | 38.68 | 39.13 | 3,696 | +0.88(+2.31%) |
Jun 14, 2006 | 38.02 | 38.38 | 38.02 | 38.25 | 2,834 | +0.08(+0.21%) |
Jun 13, 2006 | 38.68 | 38.68 | 38.16 | 38.16 | 2,711 | -0.28(-0.72%) |
Jun 12, 2006 | 39.02 | 39.02 | 38.44 | 38.44 | 3,080 | -0.62(-1.60%) |
Jun 09, 2006 | 39.31 | 39.33 | 39.07 | 39.07 | 9,858 | -0.22(-0.56%) |
Jun 08, 2006 | 39.17 | 39.28 | 38.75 | 39.28 | 24,276 | -0.07(-0.19%) |
Jun 07, 2006 | 39.33 | 39.54 | 39.33 | 39.36 | 739 | +0.32(+0.83%) |
Jun 06, 2006 | 39.28 | 39.28 | 38.85 | 39.03 | 5,175 | -0.24(-0.60%) |
Jun 05, 2006 | 39.71 | 39.71 | 39.27 | 39.27 | 1,971 | -0.55(-1.39%) |
Jun 02, 2006 | 39.76 | 39.82 | 39.60 | 39.82 | 3,080 | +0.24(+0.62%) |
Jun 01, 2006 | 39.26 | 39.67 | 39.26 | 39.58 | 2,711 | +0.36(+0.91%) |
May 31, 2006 | 39.15 | 39.22 | 39.05 | 39.22 | 2,464 | -0.01(-0.02%) |
May 30, 2006 | 39.42 | 39.42 | 39.23 | 39.23 | 1,232 | -0.40(-1.00%) |
May 26, 2006 | 39.65 | 39.69 | 39.59 | 39.63 | 3,080 | +0.28(+0.72%) |
May 25, 2006 | 39.07 | 39.34 | 39.07 | 39.34 | 3,327 | +0.46(+1.19%) |
May 24, 2006 | 39.01 | 39.01 | 38.55 | 38.88 | 4,436 | -0.03(-0.08%) |
May 23, 2006 | 39.22 | 39.22 | 38.91 | 38.91 | 5,175 | -0.25(-0.64%) |
May 22, 2006 | 39.20 | 39.20 | 39.10 | 39.16 | 34,874 | +0.21(+0.54%) |
May 19, 2006 | 39.13 | 39.24 | 38.95 | 38.95 | 739 | -0.44(-1.11%) |
May 18, 2006 | 39.58 | 39.66 | 39.39 | 39.39 | 2,834 | -0.03(-0.08%) |
May 17, 2006 | 39.76 | 40.01 | 39.36 | 39.42 | 8,749 | -0.77(-1.92%) |
May 16, 2006 | 40.15 | 40.19 | 40.04 | 40.19 | 3,943 | +0.39(+0.98%) |
May 15, 2006 | 39.51 | 39.97 | 39.51 | 39.80 | 2,464 | +0.31(+0.78%) |
May 12, 2006 | 39.64 | 39.66 | 39.50 | 39.50 | 4,436 | -0.32(-0.79%) |
May 11, 2006 | 40.14 | 40.14 | 39.79 | 39.81 | 1,478 | -0.34(-0.85%) |
May 10, 2006 | 40.34 | 40.34 | 40.14 | 40.15 | 4,066 | -0.26(-0.64%) |
May 09, 2006 | 40.54 | 40.54 | 40.36 | 40.41 | 2,587 | -0.23(-0.56%) |