Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.48 | 36.48 | 36.11 | 36.18 | 504,165 | -0.27(-0.74%) |
Jul 28, 2006 | 36.25 | 36.57 | 36.24 | 36.45 | 398,459 | +0.26(+0.73%) |
Jul 27, 2006 | 37.08 | 37.12 | 36.08 | 36.19 | 1,120,292 | -0.88(-2.37%) |
Jul 26, 2006 | 36.61 | 37.31 | 36.58 | 37.07 | 893,837 | +0.35(+0.94%) |
Jul 25, 2006 | 36.57 | 36.81 | 36.36 | 36.72 | 626,778 | +0.16(+0.43%) |
Jul 24, 2006 | 36.36 | 36.68 | 36.27 | 36.57 | 453,841 | +0.35(+0.97%) |
Jul 21, 2006 | 36.40 | 36.40 | 36.05 | 36.21 | 355,857 | -0.19(-0.52%) |
Jul 20, 2006 | 36.13 | 36.71 | 36.13 | 36.40 | 979,574 | +0.38(+1.04%) |
Jul 19, 2006 | 35.51 | 36.14 | 35.50 | 36.02 | 1,236,648 | +0.51(+1.44%) |
Jul 18, 2006 | 35.51 | 35.58 | 35.09 | 35.51 | 788,798 | +0.02(+0.04%) |
Jul 17, 2006 | 35.67 | 35.87 | 35.49 | 35.50 | 791,460 | -0.24(-0.67%) |
Jul 14, 2006 | 35.96 | 36.01 | 35.45 | 35.74 | 383,815 | -0.27(-0.75%) |
Jul 13, 2006 | 36.11 | 36.11 | 35.69 | 36.01 | 771,224 | -0.11(-0.31%) |
Jul 12, 2006 | 36.21 | 36.34 | 36.08 | 36.12 | 393,400 | -0.08(-0.21%) |
Jul 11, 2006 | 36.28 | 36.34 | 35.98 | 36.20 | 1,003,537 | -0.11(-0.29%) |
Jul 10, 2006 | 36.31 | 36.42 | 36.18 | 36.30 | 825,808 | +0.06(+0.17%) |
Jul 07, 2006 | 36.28 | 36.35 | 36.18 | 36.24 | 537,447 | -0.11(-0.29%) |
Jul 06, 2006 | 36.08 | 36.42 | 36.08 | 36.35 | 637,561 | +0.27(+0.75%) |
Jul 05, 2006 | 35.60 | 36.16 | 35.58 | 36.08 | 1,223,202 | -0.25(-0.68%) |
Jul 03, 2006 | 36.43 | 36.52 | 36.25 | 36.33 | 501,369 | -0.03(-0.08%) |
Jun 30, 2006 | 35.94 | 36.54 | 35.93 | 36.36 | 1,751,464 | +0.53(+1.47%) |
Jun 29, 2006 | 35.11 | 35.95 | 35.11 | 35.83 | 945,625 | +0.68(+1.92%) |
Jun 28, 2006 | 35.18 | 35.32 | 35.00 | 35.15 | 873,868 | -0.04(-0.11%) |
Jun 27, 2006 | 35.22 | 35.42 | 35.13 | 35.19 | 799,049 | +0.03(+0.09%) |
Jun 26, 2006 | 34.55 | 35.37 | 34.55 | 35.16 | 1,083,415 | +0.54(+1.56%) |
Jun 23, 2006 | 34.14 | 34.67 | 33.89 | 34.62 | 2,081,894 | +0.48(+1.41%) |
Jun 22, 2006 | 34.45 | 34.65 | 34.09 | 34.14 | 997,546 | -0.28(-0.81%) |
Jun 21, 2006 | 35.36 | 35.51 | 34.18 | 34.42 | 2,213,294 | -0.95(-2.68%) |
Jun 20, 2006 | 35.37 | 35.77 | 35.30 | 35.36 | 488,189 | +0.02(+0.06%) |
Jun 19, 2006 | 35.16 | 35.46 | 35.06 | 35.34 | 721,833 | +0.17(+0.49%) |
Jun 16, 2006 | 35.54 | 35.66 | 35.16 | 35.17 | 763,370 | -0.39(-1.10%) |
Jun 15, 2006 | 34.88 | 35.75 | 34.86 | 35.56 | 1,159,433 | +0.83(+2.38%) |
Jun 14, 2006 | 35.36 | 35.40 | 34.40 | 34.73 | 1,134,271 | -0.80(-2.24%) |
Jun 13, 2006 | 35.98 | 36.15 | 35.53 | 35.53 | 683,358 | -0.50(-1.40%) |
Jun 12, 2006 | 36.47 | 36.47 | 36.03 | 36.03 | 465,557 | -0.41(-1.11%) |
Jun 09, 2006 | 36.83 | 36.96 | 36.25 | 36.44 | 961,734 | -0.39(-1.06%) |
Jun 08, 2006 | 36.36 | 36.83 | 35.93 | 36.83 | 1,035,089 | +0.54(+1.49%) |
Jun 07, 2006 | 36.45 | 36.64 | 36.05 | 36.29 | 701,996 | -0.17(-0.47%) |
Jun 06, 2006 | 36.69 | 36.76 | 36.02 | 36.46 | 766,565 | -0.28(-0.76%) |
Jun 05, 2006 | 37.15 | 37.15 | 36.68 | 36.74 | 599,885 | -0.45(-1.21%) |
Jun 02, 2006 | 37.09 | 37.30 | 36.88 | 37.19 | 758,843 | +0.25(+0.67%) |
Jun 01, 2006 | 36.88 | 37.14 | 36.71 | 36.94 | 956,542 | +0.23(+0.61%) |
May 31, 2006 | 36.10 | 36.78 | 36.10 | 36.72 | 1,261,677 | +0.69(+1.92%) |
May 30, 2006 | 36.75 | 36.75 | 35.99 | 36.02 | 858,691 | -0.71(-1.94%) |
May 26, 2006 | 36.82 | 36.92 | 36.71 | 36.74 | 357,055 | -0.05(-0.14%) |
May 25, 2006 | 36.54 | 36.86 | 36.28 | 36.79 | 495,777 | +0.17(+0.47%) |
May 24, 2006 | 36.74 | 36.94 | 36.45 | 36.62 | 914,073 | -0.12(-0.33%) |
May 23, 2006 | 36.73 | 37.11 | 36.66 | 36.74 | 623,450 | +0.18(+0.49%) |
May 22, 2006 | 36.33 | 36.78 | 36.23 | 36.56 | 683,624 | +0.22(+0.60%) |
May 19, 2006 | 35.90 | 36.81 | 35.68 | 36.34 | 1,986,173 | -0.40(-1.08%) |
May 18, 2006 | 37.22 | 37.56 | 36.71 | 36.74 | 1,347,679 | -0.56(-1.49%) |
May 17, 2006 | 38.17 | 38.18 | 37.26 | 37.29 | 1,597,698 | -0.89(-2.32%) |
May 16, 2006 | 38.35 | 38.82 | 38.11 | 38.18 | 1,045,739 | +0.07(+0.18%) |
May 15, 2006 | 37.44 | 38.19 | 37.41 | 38.11 | 852,168 | +0.53(+1.42%) |
May 12, 2006 | 37.41 | 37.80 | 37.38 | 37.58 | 1,010,060 | +0.02(+0.06%) |
May 11, 2006 | 37.52 | 37.90 | 37.44 | 37.56 | 1,108,710 | +0.29(+0.79%) |
May 10, 2006 | 36.73 | 37.39 | 36.71 | 37.26 | 2,765,119 | +0.47(+1.27%) |
May 09, 2006 | 37.11 | 37.11 | 36.66 | 36.80 | 1,400,000 | -0.31(-0.83%) |
May 08, 2006 | 37.22 | 37.35 | 37.07 | 37.11 | 1,563,883 | -0.37(-0.98%) |
May 05, 2006 | 37.87 | 37.94 | 37.40 | 37.47 | 2,586,591 | -0.46(-1.21%) |
May 04, 2006 | 38.19 | 38.57 | 37.58 | 37.93 | 2,630,258 | +1.34(+3.65%) |
May 03, 2006 | 36.77 | 37.00 | 36.45 | 36.60 | 752,187 | -0.29(-0.77%) |
May 02, 2006 | 36.84 | 37.08 | 36.80 | 36.88 | 690,680 | +0.05(+0.14%) |