Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.77 | 39.20 | 38.63 | 39.19 | 2,664,406 | +0.15(+0.38%) |
Jul 28, 2006 | 38.61 | 39.28 | 38.59 | 39.04 | 2,256,543 | +0.60(+1.55%) |
Jul 27, 2006 | 38.65 | 38.75 | 38.33 | 38.45 | 2,516,649 | +0.03(+0.09%) |
Jul 26, 2006 | 37.84 | 38.61 | 37.79 | 38.41 | 2,578,949 | +0.48(+1.27%) |
Jul 25, 2006 | 37.40 | 38.09 | 37.35 | 37.93 | 2,743,588 | +0.71(+1.91%) |
Jul 24, 2006 | 36.84 | 37.24 | 36.93 | 37.22 | 1,668,802 | +0.38(+1.04%) |
Jul 21, 2006 | 37.26 | 37.32 | 36.58 | 36.84 | 2,463,911 | -0.41(-1.10%) |
Jul 20, 2006 | 36.70 | 37.59 | 36.38 | 37.25 | 4,559,550 | +1.63(+4.59%) |
Jul 19, 2006 | 34.99 | 35.78 | 34.92 | 35.62 | 2,491,251 | +0.88(+2.52%) |
Jul 18, 2006 | 34.94 | 35.05 | 34.52 | 34.74 | 2,126,116 | -0.09(-0.25%) |
Jul 17, 2006 | 34.80 | 34.95 | 34.44 | 34.83 | 1,648,483 | -0.07(-0.21%) |
Jul 14, 2006 | 34.71 | 34.99 | 34.60 | 34.90 | 1,069,856 | +0.19(+0.54%) |
Jul 13, 2006 | 35.24 | 35.24 | 34.61 | 34.71 | 1,964,465 | -0.63(-1.78%) |
Jul 12, 2006 | 35.34 | 35.56 | 35.27 | 35.34 | 1,845,393 | +0.03(+0.09%) |
Jul 11, 2006 | 35.37 | 35.40 | 34.87 | 35.31 | 1,517,609 | -0.13(-0.38%) |
Jul 10, 2006 | 35.64 | 35.78 | 35.40 | 35.44 | 1,224,634 | -0.17(-0.47%) |
Jul 07, 2006 | 35.60 | 36.10 | 35.56 | 35.61 | 1,323,388 | +0.09(+0.24%) |
Jul 06, 2006 | 35.23 | 35.68 | 35.23 | 35.52 | 1,406,903 | +0.29(+0.82%) |
Jul 05, 2006 | 35.19 | 36.26 | 35.01 | 35.23 | 2,795,729 | +0.05(+0.15%) |
Jul 03, 2006 | 35.04 | 35.35 | 34.87 | 35.18 | 558,159 | +0.38(+1.10%) |
Jun 30, 2006 | 35.15 | 35.15 | 34.77 | 34.80 | 1,280,660 | -0.22(-0.63%) |
Jun 29, 2006 | 34.77 | 35.14 | 34.64 | 35.02 | 1,459,940 | +0.60(+1.75%) |
Jun 28, 2006 | 34.17 | 34.50 | 34.12 | 34.42 | 1,652,218 | +0.46(+1.36%) |
Jun 27, 2006 | 34.50 | 34.89 | 33.95 | 33.96 | 1,754,558 | -0.49(-1.42%) |
Jun 26, 2006 | 34.14 | 34.54 | 34.02 | 34.44 | 1,524,929 | +0.51(+1.50%) |
Jun 23, 2006 | 34.79 | 34.81 | 33.55 | 33.94 | 4,844,755 | -1.43(-4.05%) |
Jun 22, 2006 | 35.58 | 35.61 | 35.29 | 35.37 | 901,481 | -0.21(-0.60%) |
Jun 21, 2006 | 35.55 | 35.88 | 35.53 | 35.58 | 854,869 | -0.01(-0.04%) |
Jun 20, 2006 | 35.62 | 35.90 | 35.56 | 35.60 | 974,239 | -0.02(-0.06%) |
Jun 19, 2006 | 36.35 | 36.41 | 35.58 | 35.62 | 1,280,958 | -0.54(-1.48%) |
Jun 16, 2006 | 36.47 | 36.65 | 36.03 | 36.15 | 1,181,159 | -0.41(-1.12%) |
Jun 15, 2006 | 35.69 | 36.57 | 35.68 | 36.56 | 1,330,410 | +0.94(+2.63%) |
Jun 14, 2006 | 36.32 | 36.41 | 35.27 | 35.62 | 2,209,183 | -0.70(-1.92%) |
Jun 13, 2006 | 36.80 | 37.08 | 36.25 | 36.32 | 1,578,415 | -0.84(-2.27%) |
Jun 12, 2006 | 37.37 | 37.52 | 37.12 | 37.16 | 1,343,856 | -0.20(-0.54%) |
Jun 09, 2006 | 37.45 | 37.69 | 37.32 | 37.36 | 1,712,277 | -0.11(-0.29%) |
Jun 08, 2006 | 37.25 | 37.62 | 36.91 | 37.47 | 2,438,513 | +0.22(+0.59%) |
Jun 07, 2006 | 36.46 | 37.42 | 36.46 | 37.25 | 1,996,736 | +0.80(+2.19%) |
Jun 06, 2006 | 36.74 | 36.78 | 36.12 | 36.45 | 2,109,085 | -0.04(-0.11%) |
Jun 05, 2006 | 36.92 | 36.96 | 36.45 | 36.49 | 1,375,977 | -0.59(-1.59%) |
Jun 02, 2006 | 37.28 | 37.45 | 36.78 | 37.08 | 2,568,790 | -0.11(-0.29%) |
Jun 01, 2006 | 36.74 | 37.20 | 36.66 | 37.19 | 1,541,363 | +0.54(+1.48%) |
May 31, 2006 | 36.71 | 36.95 | 36.35 | 36.65 | 1,575,875 | +0.08(+0.22%) |
May 30, 2006 | 36.98 | 36.98 | 36.57 | 36.57 | 650,190 | -0.41(-1.12%) |
May 26, 2006 | 37.08 | 37.22 | 36.96 | 36.98 | 726,235 | -0.07(-0.18%) |
May 25, 2006 | 37.01 | 37.16 | 36.75 | 37.05 | 908,653 | +0.21(+0.56%) |
May 24, 2006 | 36.69 | 37.08 | 36.43 | 36.84 | 1,767,107 | +0.15(+0.40%) |
May 23, 2006 | 37.12 | 37.32 | 36.67 | 36.69 | 1,334,294 | -0.37(-1.01%) |
May 22, 2006 | 37.14 | 37.32 | 36.64 | 37.07 | 1,648,185 | -0.07(-0.18%) |
May 19, 2006 | 36.97 | 37.28 | 36.89 | 37.14 | 1,520,298 | +0.39(+1.07%) |
May 18, 2006 | 37.16 | 37.36 | 36.72 | 36.74 | 1,476,524 | -0.41(-1.10%) |
May 17, 2006 | 37.32 | 37.36 | 36.96 | 37.15 | 1,633,842 | -0.33(-0.89%) |
May 16, 2006 | 37.88 | 37.88 | 37.28 | 37.48 | 1,761,131 | -0.35(-0.94%) |
May 15, 2006 | 37.42 | 37.86 | 37.38 | 37.84 | 1,415,718 | +0.52(+1.38%) |
May 12, 2006 | 37.27 | 37.66 | 37.25 | 37.32 | 1,225,232 | -0.11(-0.29%) |
May 11, 2006 | 37.92 | 38.11 | 37.22 | 37.43 | 1,333,398 | -0.38(-1.01%) |
May 10, 2006 | 37.72 | 37.95 | 37.65 | 37.81 | 1,497,440 | +0.03(+0.07%) |
May 09, 2006 | 37.71 | 37.91 | 37.47 | 37.78 | 1,460,687 | +0.40(+1.07%) |
May 08, 2006 | 37.92 | 38.12 | 37.28 | 37.38 | 2,553,103 | -0.07(-0.20%) |
May 05, 2006 | 36.91 | 37.60 | 36.86 | 37.46 | 1,879,456 | +0.64(+1.75%) |
May 04, 2006 | 36.81 | 37.07 | 36.79 | 36.81 | 1,330,261 | +0.00(+0.00%) |
May 03, 2006 | 37.07 | 37.07 | 36.53 | 36.81 | 2,075,619 | -0.25(-0.69%) |
May 02, 2006 | 37.19 | 37.28 | 36.91 | 37.07 | 1,741,261 | -0.15(-0.41%) |