Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.91 | 37.91 | 37.33 | 37.60 | 398,538 | -0.35(-0.93%) |
Jul 28, 2006 | 37.58 | 38.00 | 37.58 | 37.95 | 376,362 | +0.51(+1.37%) |
Jul 27, 2006 | 37.58 | 37.94 | 37.37 | 37.44 | 428,210 | +0.03(+0.07%) |
Jul 26, 2006 | 36.94 | 37.75 | 36.85 | 37.42 | 729,144 | +0.47(+1.28%) |
Jul 25, 2006 | 37.08 | 37.34 | 36.86 | 36.94 | 709,935 | -0.17(-0.45%) |
Jul 24, 2006 | 36.60 | 37.14 | 36.65 | 37.11 | 435,081 | +0.52(+1.42%) |
Jul 21, 2006 | 36.44 | 37.09 | 36.21 | 36.59 | 589,374 | +0.15(+0.40%) |
Jul 20, 2006 | 36.92 | 37.08 | 36.43 | 36.44 | 227,066 | -0.53(-1.44%) |
Jul 19, 2006 | 36.44 | 37.04 | 36.38 | 36.97 | 368,710 | +0.58(+1.58%) |
Jul 18, 2006 | 36.01 | 36.45 | 35.92 | 36.40 | 277,352 | +0.39(+1.08%) |
Jul 17, 2006 | 35.96 | 36.18 | 35.82 | 36.01 | 327,950 | -0.05(-0.14%) |
Jul 14, 2006 | 35.92 | 36.18 | 35.87 | 36.06 | 450,854 | +0.17(+0.46%) |
Jul 13, 2006 | 36.14 | 36.15 | 35.83 | 35.89 | 473,811 | -0.26(-0.71%) |
Jul 12, 2006 | 36.51 | 36.58 | 36.08 | 36.15 | 309,054 | -0.42(-1.16%) |
Jul 11, 2006 | 36.14 | 36.61 | 36.05 | 36.57 | 514,570 | +0.43(+1.19%) |
Jul 10, 2006 | 36.04 | 36.41 | 36.02 | 36.14 | 398,538 | +0.12(+0.32%) |
Jul 07, 2006 | 35.89 | 36.14 | 35.80 | 36.03 | 456,944 | +0.07(+0.20%) |
Jul 06, 2006 | 35.58 | 35.96 | 35.55 | 35.96 | 442,109 | +0.38(+1.06%) |
Jul 05, 2006 | 35.67 | 35.67 | 34.89 | 35.58 | 770,684 | -0.09(-0.25%) |
Jul 03, 2006 | 36.69 | 36.69 | 35.45 | 35.67 | 922,010 | -1.02(-2.79%) |
Jun 30, 2006 | 36.62 | 36.87 | 36.57 | 36.69 | 607,490 | +0.08(+0.21%) |
Jun 29, 2006 | 36.00 | 36.61 | 35.96 | 36.61 | 344,660 | +0.64(+1.78%) |
Jun 28, 2006 | 36.00 | 36.10 | 35.63 | 35.97 | 301,558 | +0.13(+0.36%) |
Jun 27, 2006 | 35.97 | 36.07 | 35.77 | 35.85 | 428,054 | -0.12(-0.34%) |
Jun 26, 2006 | 35.51 | 35.97 | 35.49 | 35.97 | 334,041 | +0.40(+1.12%) |
Jun 23, 2006 | 35.79 | 35.80 | 35.32 | 35.57 | 589,218 | -0.31(-0.86%) |
Jun 22, 2006 | 36.22 | 36.22 | 35.81 | 35.88 | 349,501 | -0.44(-1.20%) |
Jun 21, 2006 | 35.81 | 36.42 | 35.81 | 36.31 | 328,731 | +0.49(+1.36%) |
Jun 20, 2006 | 35.92 | 36.12 | 35.78 | 35.83 | 225,817 | -0.10(-0.27%) |
Jun 19, 2006 | 36.62 | 36.74 | 35.91 | 35.92 | 279,070 | -0.70(-1.91%) |
Jun 16, 2006 | 36.82 | 36.82 | 36.26 | 36.62 | 370,428 | -0.09(-0.24%) |
Jun 15, 2006 | 35.88 | 36.74 | 35.82 | 36.71 | 293,906 | +0.95(+2.67%) |
Jun 14, 2006 | 36.22 | 36.35 | 35.38 | 35.76 | 286,098 | -0.45(-1.26%) |
Jun 13, 2006 | 35.89 | 36.46 | 35.88 | 36.21 | 495,986 | -0.13(-0.35%) |
Jun 12, 2006 | 36.69 | 36.84 | 36.25 | 36.34 | 253,303 | -0.27(-0.73%) |
Jun 09, 2006 | 37.17 | 37.24 | 36.55 | 36.61 | 256,114 | -0.47(-1.26%) |
Jun 08, 2006 | 36.58 | 37.16 | 35.59 | 37.08 | 517,537 | +0.49(+1.35%) |
Jun 07, 2006 | 36.24 | 36.82 | 36.15 | 36.58 | 382,297 | +0.29(+0.81%) |
Jun 06, 2006 | 36.26 | 36.32 | 35.95 | 36.29 | 288,284 | +0.12(+0.34%) |
Jun 05, 2006 | 37.61 | 37.69 | 36.16 | 36.17 | 361,839 | -0.88(-2.39%) |
Jun 02, 2006 | 37.02 | 37.24 | 36.69 | 37.05 | 209,576 | +0.04(+0.12%) |
Jun 01, 2006 | 36.31 | 37.01 | 36.31 | 37.01 | 316,238 | +0.70(+1.92%) |
May 31, 2006 | 36.07 | 36.49 | 36.04 | 36.31 | 426,336 | +0.27(+0.75%) |
May 30, 2006 | 36.43 | 36.63 | 36.04 | 36.04 | 373,083 | -0.61(-1.66%) |
May 26, 2006 | 36.87 | 36.95 | 36.47 | 36.65 | 209,107 | -0.17(-0.45%) |
May 25, 2006 | 36.45 | 36.88 | 36.31 | 36.81 | 460,224 | +0.52(+1.43%) |
May 24, 2006 | 35.88 | 36.42 | 35.70 | 36.29 | 469,125 | +0.43(+1.20%) |
May 23, 2006 | 36.41 | 36.41 | 35.87 | 35.87 | 241,434 | -0.42(-1.15%) |
May 22, 2006 | 35.80 | 36.49 | 35.73 | 36.28 | 266,733 | +0.36(+1.00%) |
May 19, 2006 | 35.84 | 36.36 | 35.81 | 35.92 | 320,454 | +0.15(+0.41%) |
May 18, 2006 | 36.44 | 36.49 | 35.77 | 35.78 | 351,375 | -0.60(-1.64%) |
May 17, 2006 | 36.57 | 36.58 | 36.10 | 36.37 | 479,901 | -0.36(-0.98%) |
May 16, 2006 | 36.86 | 36.98 | 36.57 | 36.73 | 235,656 | -0.07(-0.19%) |
May 15, 2006 | 35.94 | 36.89 | 35.94 | 36.80 | 494,112 | +0.90(+2.52%) |
May 12, 2006 | 36.63 | 36.77 | 35.90 | 35.90 | 634,350 | -0.75(-2.04%) |
May 11, 2006 | 37.06 | 37.09 | 36.60 | 36.65 | 247,056 | -0.47(-1.26%) |
May 10, 2006 | 37.24 | 37.36 | 37.06 | 37.11 | 165,380 | -0.12(-0.31%) |
May 09, 2006 | 37.20 | 37.45 | 37.11 | 37.23 | 194,428 | -0.03(-0.09%) |
May 08, 2006 | 36.98 | 37.30 | 36.98 | 37.26 | 309,054 | +0.28(+0.76%) |
May 05, 2006 | 37.01 | 37.27 | 36.94 | 36.98 | 457,881 | -0.04(-0.12%) |
May 04, 2006 | 36.67 | 37.14 | 36.67 | 37.02 | 233,001 | +0.39(+1.07%) |
May 03, 2006 | 36.69 | 36.98 | 36.60 | 36.63 | 384,951 | -0.07(-0.19%) |
May 02, 2006 | 36.63 | 36.86 | 36.50 | 36.70 | 428,210 | +0.07(+0.19%) |