Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.76 | 39.80 | 39.60 | 39.63 | 18,495 | -0.23(-0.59%) |
Jul 28, 2006 | 39.63 | 39.93 | 39.63 | 39.87 | 33,703 | +0.42(+1.05%) |
Jul 27, 2006 | 39.85 | 39.85 | 39.43 | 39.45 | 26,853 | -0.23(-0.59%) |
Jul 26, 2006 | 39.68 | 39.79 | 39.52 | 39.68 | 58,364 | +0.01(+0.04%) |
Jul 25, 2006 | 39.34 | 39.77 | 39.29 | 39.67 | 118,783 | +0.27(+0.69%) |
Jul 24, 2006 | 39.05 | 39.43 | 39.05 | 39.40 | 40,827 | +0.39(+0.99%) |
Jul 21, 2006 | 38.99 | 39.09 | 38.93 | 39.01 | 48,362 | -0.01(-0.04%) |
Jul 20, 2006 | 39.20 | 39.28 | 39.03 | 39.03 | 17,947 | -0.20(-0.50%) |
Jul 19, 2006 | 38.83 | 39.33 | 38.83 | 39.22 | 59,734 | +0.47(+1.21%) |
Jul 18, 2006 | 38.63 | 38.76 | 38.40 | 38.76 | 83,710 | +0.12(+0.32%) |
Jul 17, 2006 | 38.55 | 38.74 | 38.55 | 38.63 | 56,035 | +0.03(+0.08%) |
Jul 14, 2006 | 38.76 | 38.85 | 38.34 | 38.60 | 35,347 | -0.31(-0.79%) |
Jul 13, 2006 | 39.17 | 39.17 | 38.84 | 38.91 | 45,896 | -0.33(-0.84%) |
Jul 12, 2006 | 39.55 | 39.56 | 39.17 | 39.24 | 103,576 | -0.34(-0.87%) |
Jul 11, 2006 | 39.30 | 39.62 | 39.30 | 39.58 | 73,434 | +0.18(+0.44%) |
Jul 10, 2006 | 39.33 | 39.59 | 39.33 | 39.41 | 38,635 | +0.19(+0.48%) |
Jul 07, 2006 | 39.27 | 39.38 | 39.19 | 39.22 | 97,958 | -0.12(-0.30%) |
Jul 06, 2006 | 38.90 | 39.55 | 38.87 | 39.33 | 380,600 | +0.43(+1.11%) |
Jul 05, 2006 | 38.96 | 38.96 | 38.76 | 38.90 | 111,385 | -0.26(-0.67%) |
Jul 03, 2006 | 38.99 | 39.17 | 38.99 | 39.17 | 186,053 | +0.15(+0.37%) |
Jun 30, 2006 | 39.19 | 39.22 | 39.01 | 39.02 | 39,320 | -0.01(-0.04%) |
Jun 29, 2006 | 38.50 | 39.03 | 38.48 | 39.03 | 28,086 | +0.73(+1.91%) |
Jun 28, 2006 | 38.34 | 38.35 | 38.15 | 38.31 | 26,853 | -0.01(-0.02%) |
Jun 27, 2006 | 38.54 | 38.56 | 38.25 | 38.31 | 31,785 | -0.31(-0.79%) |
Jun 26, 2006 | 38.41 | 38.62 | 38.36 | 38.62 | 14,522 | +0.20(+0.51%) |
Jun 23, 2006 | 38.39 | 38.60 | 38.33 | 38.42 | 11,371 | -0.07(-0.17%) |
Jun 22, 2006 | 38.73 | 38.73 | 38.35 | 38.49 | 48,362 | -0.24(-0.62%) |
Jun 21, 2006 | 38.52 | 38.82 | 38.45 | 38.73 | 57,268 | +0.31(+0.80%) |
Jun 20, 2006 | 38.39 | 38.62 | 38.39 | 38.42 | 22,468 | +0.04(+0.11%) |
Jun 19, 2006 | 38.65 | 38.76 | 38.26 | 38.38 | 16,988 | -0.20(-0.53%) |
Jun 16, 2006 | 38.55 | 38.64 | 38.44 | 38.58 | 24,386 | +0.11(+0.28%) |
Jun 15, 2006 | 38.10 | 38.59 | 38.10 | 38.47 | 21,372 | +0.39(+1.02%) |
Jun 14, 2006 | 37.96 | 38.14 | 37.85 | 38.09 | 78,504 | +0.08(+0.21%) |
Jun 13, 2006 | 38.32 | 38.49 | 37.99 | 38.01 | 55,213 | -0.35(-0.91%) |
Jun 12, 2006 | 38.60 | 38.71 | 38.32 | 38.36 | 18,084 | -0.25(-0.64%) |
Jun 09, 2006 | 38.66 | 38.79 | 38.51 | 38.60 | 32,607 | +0.04(+0.11%) |
Jun 08, 2006 | 38.32 | 38.63 | 38.07 | 38.56 | 177,284 | +0.04(+0.09%) |
Jun 07, 2006 | 39.01 | 39.01 | 38.46 | 38.52 | 147,417 | -0.01(-0.02%) |
Jun 06, 2006 | 38.54 | 38.61 | 38.29 | 38.53 | 82,203 | -0.11(-0.28%) |
Jun 05, 2006 | 39.03 | 39.08 | 38.57 | 38.64 | 31,511 | -0.57(-1.45%) |
Jun 02, 2006 | 39.31 | 39.33 | 39.08 | 39.21 | 40,553 | -0.20(-0.50%) |
Jun 01, 2006 | 39.23 | 39.41 | 39.09 | 39.41 | 80,696 | +0.28(+0.71%) |
May 31, 2006 | 39.14 | 39.15 | 38.79 | 39.13 | 95,355 | +0.26(+0.68%) |
May 30, 2006 | 39.41 | 39.41 | 38.87 | 38.87 | 45,759 | -0.64(-1.63%) |
May 26, 2006 | 39.50 | 39.54 | 39.36 | 39.51 | 173,996 | +0.16(+0.41%) |
May 25, 2006 | 39.16 | 39.35 | 39.08 | 39.35 | 23,564 | +0.21(+0.54%) |
May 24, 2006 | 38.74 | 39.14 | 38.63 | 39.14 | 219,482 | +0.35(+0.90%) |
May 23, 2006 | 38.96 | 39.03 | 38.79 | 38.79 | 65,899 | +0.07(+0.17%) |
May 22, 2006 | 38.64 | 38.83 | 38.55 | 38.72 | 69,187 | -0.01(-0.02%) |
May 19, 2006 | 38.68 | 38.76 | 38.50 | 38.73 | 69,050 | +0.04(+0.11%) |
May 18, 2006 | 38.88 | 39.11 | 38.68 | 38.68 | 66,447 | -0.27(-0.69%) |
May 17, 2006 | 39.12 | 39.28 | 38.85 | 38.95 | 104,261 | -0.42(-1.07%) |
May 16, 2006 | 39.45 | 39.55 | 39.37 | 39.38 | 73,845 | -0.01(-0.02%) |
May 15, 2006 | 39.09 | 39.39 | 38.98 | 39.39 | 55,624 | +0.29(+0.75%) |
May 12, 2006 | 39.33 | 39.46 | 39.09 | 39.09 | 51,651 | -0.36(-0.91%) |
May 11, 2006 | 39.93 | 39.93 | 39.39 | 39.45 | 47,951 | -0.45(-1.13%) |
May 10, 2006 | 39.92 | 40.07 | 39.87 | 39.90 | 45,211 | -0.15(-0.36%) |
May 09, 2006 | 40.03 | 40.05 | 39.90 | 40.05 | 56,172 | +0.15(+0.37%) |
May 08, 2006 | 39.81 | 39.92 | 39.77 | 39.90 | 47,266 | +0.16(+0.40%) |
May 05, 2006 | 39.63 | 39.85 | 39.56 | 39.74 | 33,018 | +0.28(+0.70%) |
May 04, 2006 | 39.56 | 39.57 | 39.39 | 39.47 | 51,102 | -0.09(-0.24%) |
May 03, 2006 | 39.59 | 39.59 | 39.33 | 39.56 | 65,625 | -0.18(-0.46%) |
May 02, 2006 | 39.56 | 39.74 | 39.45 | 39.74 | 64,666 | +0.20(+0.50%) |