Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.38 | 40.40 | 40.15 | 40.32 | 12,377 | -0.14(-0.34%) |
Jul 28, 2006 | 40.08 | 40.56 | 40.08 | 40.46 | 14,233 | +0.52(+1.29%) |
Jul 27, 2006 | 40.24 | 40.24 | 39.86 | 39.94 | 17,946 | -0.21(-0.52%) |
Jul 26, 2006 | 39.78 | 40.24 | 39.78 | 40.15 | 32,304 | +0.38(+0.95%) |
Jul 25, 2006 | 39.52 | 39.92 | 39.49 | 39.77 | 19,184 | +0.32(+0.82%) |
Jul 24, 2006 | 38.86 | 39.56 | 38.86 | 39.45 | 59,534 | +0.99(+2.56%) |
Jul 21, 2006 | 38.38 | 38.47 | 38.26 | 38.47 | 11,634 | -0.07(-0.19%) |
Jul 20, 2006 | 38.69 | 38.83 | 38.54 | 38.54 | 18,813 | -0.44(-1.14%) |
Jul 19, 2006 | 38.81 | 39.11 | 38.74 | 38.98 | 151,620 | +0.98(+2.57%) |
Jul 18, 2006 | 37.83 | 38.01 | 37.81 | 38.01 | 3,713 | -0.01(-0.02%) |
Jul 17, 2006 | 38.01 | 38.01 | 37.87 | 38.01 | 2,846 | +0.12(+0.32%) |
Jul 14, 2006 | 38.17 | 38.33 | 37.85 | 37.89 | 8,168 | -0.19(-0.49%) |
Jul 13, 2006 | 38.16 | 38.22 | 37.97 | 38.08 | 21,907 | -0.60(-1.55%) |
Jul 12, 2006 | 38.84 | 38.84 | 38.62 | 38.68 | 43,691 | -0.34(-0.87%) |
Jul 11, 2006 | 38.85 | 39.02 | 38.55 | 39.02 | 15,966 | +0.16(+0.42%) |
Jul 10, 2006 | 39.18 | 39.18 | 38.78 | 38.85 | 4,579 | -0.41(-1.05%) |
Jul 07, 2006 | 39.27 | 39.35 | 39.25 | 39.27 | 17,328 | +0.02(+0.06%) |
Jul 06, 2006 | 39.29 | 39.32 | 39.14 | 39.24 | 34,408 | +0.12(+0.31%) |
Jul 05, 2006 | 39.23 | 39.23 | 39.07 | 39.12 | 3,465 | -0.23(-0.58%) |
Jul 03, 2006 | 39.31 | 39.36 | 39.23 | 39.35 | 10,025 | +0.13(+0.33%) |
Jun 30, 2006 | 39.30 | 39.30 | 39.22 | 39.22 | 3,094 | +0.27(+0.68%) |
Jun 29, 2006 | 38.52 | 38.95 | 38.47 | 38.95 | 4,332 | +0.90(+2.36%) |
Jun 28, 2006 | 38.15 | 38.15 | 37.89 | 38.05 | 6,436 | +0.02(+0.04%) |
Jun 27, 2006 | 38.39 | 38.44 | 37.93 | 38.04 | 6,683 | -0.43(-1.11%) |
Jun 26, 2006 | 38.60 | 38.60 | 38.46 | 38.47 | 1,732 | -0.14(-0.36%) |
Jun 23, 2006 | 38.38 | 38.60 | 38.38 | 38.60 | 495 | +0.26(+0.67%) |
Jun 22, 2006 | 38.40 | 38.48 | 38.18 | 38.34 | 8,292 | -0.22(-0.57%) |
Jun 21, 2006 | 38.57 | 38.80 | 38.54 | 38.56 | 5,074 | -0.01(-0.02%) |
Jun 20, 2006 | 38.54 | 38.57 | 38.54 | 38.57 | 2,104 | +0.10(+0.25%) |
Jun 19, 2006 | 38.80 | 38.80 | 38.47 | 38.47 | 2,970 | -0.19(-0.50%) |
Jun 16, 2006 | 38.82 | 38.96 | 38.67 | 38.67 | 3,094 | -0.29(-0.75%) |
Jun 15, 2006 | 38.55 | 38.96 | 38.51 | 38.96 | 3,713 | +0.88(+2.31%) |
Jun 14, 2006 | 37.85 | 38.22 | 37.85 | 38.08 | 2,846 | +0.08(+0.21%) |
Jun 13, 2006 | 38.51 | 38.51 | 38.00 | 38.00 | 2,722 | -0.27(-0.72%) |
Jun 12, 2006 | 38.85 | 38.85 | 38.27 | 38.27 | 3,094 | -0.62(-1.60%) |
Jun 09, 2006 | 39.14 | 39.16 | 38.89 | 38.89 | 9,901 | -0.22(-0.56%) |
Jun 08, 2006 | 39.00 | 39.11 | 38.58 | 39.11 | 24,383 | -0.07(-0.19%) |
Jun 07, 2006 | 39.16 | 39.37 | 39.16 | 39.18 | 742 | +0.32(+0.83%) |
Jun 06, 2006 | 39.10 | 39.10 | 38.68 | 38.86 | 5,198 | -0.23(-0.60%) |
Jun 05, 2006 | 39.54 | 39.54 | 39.10 | 39.10 | 1,980 | -0.55(-1.39%) |
Jun 02, 2006 | 39.59 | 39.65 | 39.43 | 39.65 | 3,094 | +0.24(+0.62%) |
Jun 01, 2006 | 39.09 | 39.50 | 39.09 | 39.40 | 2,722 | +0.36(+0.91%) |
May 31, 2006 | 38.98 | 39.05 | 38.88 | 39.05 | 2,475 | -0.01(-0.02%) |
May 30, 2006 | 39.25 | 39.25 | 39.06 | 39.06 | 1,237 | -0.40(-1.00%) |
May 26, 2006 | 39.48 | 39.52 | 39.42 | 39.45 | 3,094 | +0.28(+0.72%) |
May 25, 2006 | 38.89 | 39.17 | 38.89 | 39.17 | 3,341 | +0.46(+1.19%) |
May 24, 2006 | 38.84 | 38.84 | 38.38 | 38.71 | 4,455 | -0.03(-0.08%) |
May 23, 2006 | 39.05 | 39.05 | 38.74 | 38.74 | 5,198 | -0.25(-0.64%) |
May 22, 2006 | 39.02 | 39.02 | 38.93 | 38.99 | 35,027 | +0.21(+0.54%) |
May 19, 2006 | 38.96 | 39.07 | 38.78 | 38.78 | 742 | -0.44(-1.11%) |
May 18, 2006 | 39.41 | 39.48 | 39.22 | 39.22 | 2,846 | -0.03(-0.08%) |
May 17, 2006 | 39.59 | 39.84 | 39.18 | 39.25 | 8,787 | -0.77(-1.92%) |
May 16, 2006 | 39.98 | 40.02 | 39.86 | 40.02 | 3,960 | +0.39(+0.98%) |
May 15, 2006 | 39.34 | 39.80 | 39.34 | 39.63 | 2,475 | +0.31(+0.78%) |
May 12, 2006 | 39.47 | 39.48 | 39.32 | 39.32 | 4,455 | -0.32(-0.79%) |
May 11, 2006 | 39.96 | 39.96 | 39.61 | 39.64 | 1,485 | -0.34(-0.85%) |
May 10, 2006 | 40.16 | 40.16 | 39.97 | 39.98 | 4,084 | -0.26(-0.64%) |
May 09, 2006 | 40.36 | 40.36 | 40.19 | 40.24 | 2,599 | -0.23(-0.56%) |