Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.27 | 37.25 | 36.08 | 36.83 | 786,152 | +0.93(+2.59%) |
Jul 28, 2006 | 35.68 | 36.19 | 35.45 | 35.90 | 667,542 | -0.04(-0.10%) |
Jul 27, 2006 | 36.85 | 36.91 | 35.88 | 35.94 | 949,213 | -0.35(-0.97%) |
Jul 26, 2006 | 35.82 | 36.52 | 35.66 | 36.29 | 1,463,338 | +0.50(+1.39%) |
Jul 25, 2006 | 35.93 | 36.59 | 35.67 | 35.80 | 1,237,647 | -0.13(-0.35%) |
Jul 24, 2006 | 34.85 | 35.99 | 34.97 | 35.92 | 937,906 | +1.07(+3.08%) |
Jul 21, 2006 | 35.65 | 35.71 | 34.55 | 34.85 | 1,001,535 | -0.79(-2.23%) |
Jul 20, 2006 | 36.58 | 36.84 | 35.63 | 35.64 | 658,563 | -0.89(-2.44%) |
Jul 19, 2006 | 36.33 | 36.83 | 36.17 | 36.54 | 710,441 | +0.21(+0.57%) |
Jul 18, 2006 | 36.45 | 36.71 | 35.81 | 36.33 | 801,006 | +0.41(+1.16%) |
Jul 17, 2006 | 36.83 | 36.83 | 35.74 | 35.91 | 573,208 | -0.92(-2.50%) |
Jul 14, 2006 | 37.13 | 37.19 | 35.93 | 36.83 | 1,159,940 | +0.13(+0.34%) |
Jul 13, 2006 | 37.49 | 37.49 | 36.36 | 36.71 | 852,108 | -0.46(-1.24%) |
Jul 12, 2006 | 37.48 | 37.70 | 36.96 | 37.17 | 700,243 | -0.23(-0.60%) |
Jul 11, 2006 | 37.39 | 37.53 | 36.82 | 37.39 | 661,888 | +0.23(+0.63%) |
Jul 10, 2006 | 37.22 | 37.70 | 36.95 | 37.16 | 763,760 | -0.06(-0.17%) |
Jul 07, 2006 | 37.96 | 38.32 | 36.95 | 37.22 | 988,233 | -0.72(-1.90%) |
Jul 06, 2006 | 38.57 | 38.69 | 37.74 | 37.94 | 1,182,110 | -0.63(-1.64%) |
Jul 05, 2006 | 38.04 | 38.82 | 37.77 | 38.57 | 1,238,090 | +0.22(+0.56%) |
Jul 03, 2006 | 38.79 | 38.79 | 38.03 | 38.36 | 1,118,926 | -0.43(-1.12%) |
Jun 30, 2006 | 36.73 | 38.79 | 36.17 | 38.79 | 4,927,974 | +2.25(+6.15%) |
Jun 29, 2006 | 36.02 | 36.56 | 35.80 | 36.54 | 1,108,506 | +0.78(+2.17%) |
Jun 28, 2006 | 35.45 | 35.84 | 35.07 | 35.77 | 1,049,976 | +0.51(+1.43%) |
Jun 27, 2006 | 35.80 | 36.17 | 34.96 | 35.26 | 826,391 | -0.39(-1.09%) |
Jun 26, 2006 | 35.48 | 35.78 | 35.04 | 35.65 | 749,460 | +0.10(+0.28%) |
Jun 23, 2006 | 35.81 | 35.83 | 35.39 | 35.55 | 1,251,281 | +1.44(+4.23%) |
Jun 22, 2006 | 34.05 | 34.24 | 33.69 | 34.11 | 980,473 | -0.08(-0.24%) |
Jun 21, 2006 | 33.37 | 34.46 | 33.37 | 34.19 | 1,112,385 | +1.05(+3.16%) |
Jun 20, 2006 | 33.40 | 34.00 | 33.14 | 33.14 | 919,394 | -0.23(-0.70%) |
Jun 19, 2006 | 34.32 | 34.32 | 33.25 | 33.38 | 1,353,596 | -0.94(-2.73%) |
Jun 16, 2006 | 34.46 | 34.53 | 33.74 | 34.32 | 2,184,311 | -0.14(-0.39%) |
Jun 15, 2006 | 33.76 | 34.73 | 33.65 | 34.45 | 1,281,876 | +1.08(+3.24%) |
Jun 14, 2006 | 32.57 | 33.50 | 32.57 | 33.37 | 1,517,988 | +0.75(+2.30%) |
Jun 13, 2006 | 33.29 | 33.78 | 32.33 | 32.62 | 1,598,022 | -1.21(-3.57%) |
Jun 12, 2006 | 34.83 | 35.04 | 33.67 | 33.83 | 955,753 | -0.82(-2.37%) |
Jun 09, 2006 | 34.95 | 35.31 | 34.37 | 34.65 | 1,329,874 | +0.04(+0.10%) |
Jun 08, 2006 | 33.92 | 34.67 | 33.56 | 34.61 | 1,973,916 | +0.33(+0.97%) |
Jun 07, 2006 | 34.96 | 35.24 | 34.28 | 34.28 | 1,255,493 | -0.85(-2.41%) |
Jun 06, 2006 | 35.33 | 35.69 | 34.88 | 35.13 | 1,003,973 | -0.20(-0.56%) |
Jun 05, 2006 | 37.20 | 37.20 | 35.31 | 35.33 | 1,031,464 | -1.48(-4.02%) |
Jun 02, 2006 | 37.09 | 37.09 | 36.10 | 36.81 | 1,076,248 | +0.21(+0.57%) |
Jun 01, 2006 | 36.59 | 36.85 | 35.99 | 36.60 | 993,332 | +0.01(+0.02%) |
May 31, 2006 | 35.81 | 36.76 | 35.62 | 36.59 | 2,804,852 | +0.84(+2.35%) |
May 30, 2006 | 36.27 | 36.54 | 35.70 | 35.75 | 1,217,583 | -0.20(-0.55%) |
May 26, 2006 | 36.08 | 36.23 | 35.74 | 35.95 | 865,743 | +0.04(+0.10%) |
May 25, 2006 | 35.86 | 36.17 | 35.50 | 35.91 | 1,084,118 | +0.51(+1.43%) |
May 24, 2006 | 35.41 | 35.90 | 34.53 | 35.41 | 1,497,924 | -0.24(-0.68%) |
May 23, 2006 | 36.17 | 36.91 | 35.61 | 35.65 | 1,676,726 | +0.00(+0.00%) |
May 22, 2006 | 35.41 | 35.89 | 34.34 | 35.65 | 1,705,879 | -0.07(-0.20%) |
May 19, 2006 | 35.43 | 36.07 | 34.82 | 35.72 | 1,326,770 | +0.30(+0.84%) |
May 18, 2006 | 36.08 | 36.54 | 35.25 | 35.43 | 889,465 | -0.51(-1.41%) |
May 17, 2006 | 36.60 | 37.09 | 35.74 | 35.93 | 1,075,250 | -0.67(-1.82%) |
May 16, 2006 | 37.00 | 37.27 | 36.46 | 36.60 | 841,688 | -0.32(-0.86%) |
May 15, 2006 | 37.21 | 37.22 | 36.40 | 36.91 | 1,415,451 | -0.97(-2.57%) |
May 12, 2006 | 39.15 | 39.15 | 37.78 | 37.89 | 1,339,740 | -1.43(-3.65%) |
May 11, 2006 | 40.43 | 40.80 | 39.28 | 39.32 | 970,164 | -0.61(-1.54%) |
May 10, 2006 | 39.35 | 40.37 | 38.93 | 39.94 | 860,533 | +0.37(+0.93%) |
May 09, 2006 | 39.74 | 40.14 | 39.48 | 39.57 | 621,206 | -0.22(-0.54%) |
May 08, 2006 | 39.29 | 39.89 | 38.64 | 39.78 | 1,059,066 | +0.02(+0.05%) |
May 05, 2006 | 39.39 | 40.01 | 38.92 | 39.77 | 1,031,908 | +0.60(+1.54%) |
May 04, 2006 | 39.09 | 39.74 | 38.59 | 39.16 | 918,286 | +0.05(+0.14%) |
May 03, 2006 | 39.74 | 39.97 | 38.99 | 39.11 | 974,044 | -0.86(-2.14%) |
May 02, 2006 | 39.78 | 40.14 | 39.31 | 39.96 | 625,529 | +0.62(+1.58%) |