Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.11 | 40.88 | 39.99 | 40.64 | 496,675 | +0.46(+1.13%) |
Jul 28, 2006 | 39.59 | 40.45 | 39.59 | 40.19 | 480,536 | +1.05(+2.68%) |
Jul 27, 2006 | 39.96 | 40.43 | 38.75 | 39.14 | 444,275 | -0.67(-1.68%) |
Jul 26, 2006 | 39.50 | 40.08 | 38.66 | 39.81 | 435,344 | +0.31(+0.78%) |
Jul 25, 2006 | 39.15 | 39.77 | 38.81 | 39.50 | 517,872 | +0.37(+0.95%) |
Jul 24, 2006 | 38.00 | 39.28 | 38.00 | 39.13 | 386,602 | +1.36(+3.59%) |
Jul 21, 2006 | 37.83 | 37.98 | 37.21 | 37.77 | 645,054 | -0.20(-0.54%) |
Jul 20, 2006 | 39.73 | 39.80 | 37.84 | 37.97 | 465,902 | -1.52(-3.86%) |
Jul 19, 2006 | 38.24 | 39.68 | 38.24 | 39.50 | 410,596 | +1.35(+3.53%) |
Jul 18, 2006 | 37.87 | 38.24 | 37.50 | 38.15 | 438,680 | +0.45(+1.18%) |
Jul 17, 2006 | 37.73 | 38.01 | 37.22 | 37.70 | 593,299 | +0.05(+0.12%) |
Jul 14, 2006 | 38.34 | 38.43 | 37.20 | 37.66 | 522,714 | -0.80(-2.08%) |
Jul 13, 2006 | 38.75 | 39.28 | 38.30 | 38.46 | 854,549 | -0.28(-0.72%) |
Jul 12, 2006 | 40.66 | 40.70 | 38.67 | 38.74 | 739,633 | -2.13(-5.21%) |
Jul 11, 2006 | 39.90 | 40.89 | 39.75 | 40.86 | 451,807 | +0.82(+2.04%) |
Jul 10, 2006 | 39.68 | 40.58 | 39.61 | 40.05 | 592,653 | +0.15(+0.37%) |
Jul 07, 2006 | 40.01 | 40.85 | 39.71 | 39.90 | 693,366 | -0.07(-0.16%) |
Jul 06, 2006 | 38.57 | 40.38 | 38.57 | 39.96 | 1,562,872 | +3.24(+8.83%) |
Jul 05, 2006 | 36.43 | 37.18 | 35.88 | 36.72 | 527,233 | +0.10(+0.28%) |
Jul 03, 2006 | 36.29 | 36.62 | 36.02 | 36.62 | 219,716 | +0.46(+1.26%) |
Jun 30, 2006 | 36.57 | 36.91 | 36.01 | 36.16 | 1,334,762 | -0.33(-0.92%) |
Jun 29, 2006 | 34.85 | 36.62 | 34.81 | 36.50 | 457,725 | +1.84(+5.31%) |
Jun 28, 2006 | 34.40 | 34.84 | 34.10 | 34.66 | 292,130 | +0.31(+0.89%) |
Jun 27, 2006 | 34.98 | 35.64 | 34.24 | 34.35 | 302,567 | -0.66(-1.88%) |
Jun 26, 2006 | 34.56 | 35.19 | 34.56 | 35.01 | 183,993 | +0.63(+1.84%) |
Jun 23, 2006 | 33.61 | 34.75 | 33.33 | 34.38 | 313,973 | +0.61(+1.82%) |
Jun 22, 2006 | 33.41 | 33.76 | 33.36 | 33.76 | 702,081 | +0.26(+0.78%) |
Jun 21, 2006 | 33.43 | 34.16 | 33.32 | 33.50 | 682,821 | +0.00(+0.00%) |
Jun 20, 2006 | 33.81 | 34.15 | 33.48 | 33.50 | 281,263 | -0.31(-0.91%) |
Jun 19, 2006 | 34.35 | 34.44 | 33.59 | 33.81 | 338,505 | -0.45(-1.30%) |
Jun 16, 2006 | 34.50 | 34.67 | 33.88 | 34.26 | 783,211 | -0.32(-0.91%) |
Jun 15, 2006 | 33.74 | 34.79 | 33.57 | 34.57 | 271,579 | +1.16(+3.48%) |
Jun 14, 2006 | 32.84 | 33.61 | 32.82 | 33.41 | 328,176 | +0.44(+1.32%) |
Jun 13, 2006 | 33.69 | 34.39 | 32.87 | 32.97 | 413,824 | -0.79(-2.34%) |
Jun 12, 2006 | 34.96 | 35.02 | 33.69 | 33.76 | 289,763 | -1.17(-3.35%) |
Jun 09, 2006 | 35.45 | 35.74 | 34.71 | 34.94 | 322,473 | -0.37(-1.05%) |
Jun 08, 2006 | 35.78 | 36.15 | 33.46 | 35.31 | 559,298 | -0.84(-2.31%) |
Jun 07, 2006 | 36.78 | 37.18 | 36.14 | 36.14 | 411,027 | -0.64(-1.74%) |
Jun 06, 2006 | 36.68 | 36.91 | 36.06 | 36.78 | 375,304 | +0.28(+0.76%) |
Jun 05, 2006 | 38.10 | 38.25 | 36.48 | 36.51 | 278,358 | -1.81(-4.73%) |
Jun 02, 2006 | 38.10 | 38.66 | 37.91 | 38.32 | 214,659 | +0.28(+0.73%) |
Jun 01, 2006 | 37.18 | 38.10 | 37.08 | 38.04 | 279,433 | +0.96(+2.58%) |
May 31, 2006 | 36.89 | 37.63 | 36.81 | 37.08 | 388,539 | +0.43(+1.17%) |
May 30, 2006 | 37.22 | 37.48 | 36.65 | 36.65 | 262,002 | -0.99(-2.64%) |
May 26, 2006 | 37.25 | 37.87 | 37.09 | 37.65 | 241,021 | +0.54(+1.45%) |
May 25, 2006 | 36.94 | 37.36 | 36.80 | 37.11 | 340,012 | +0.40(+1.09%) |
May 24, 2006 | 36.51 | 37.25 | 35.70 | 36.71 | 360,671 | +0.20(+0.56%) |
May 23, 2006 | 37.44 | 37.88 | 36.30 | 36.51 | 309,346 | -0.70(-1.87%) |
May 22, 2006 | 36.62 | 37.70 | 36.13 | 37.20 | 408,767 | +0.20(+0.53%) |
May 19, 2006 | 36.87 | 37.41 | 36.20 | 37.01 | 241,021 | +0.00(+0.00%) |
May 18, 2006 | 37.38 | 37.78 | 36.87 | 37.01 | 243,280 | -0.28(-0.75%) |
May 17, 2006 | 38.29 | 38.50 | 37.27 | 37.29 | 343,455 | -1.48(-3.81%) |
May 16, 2006 | 38.77 | 39.17 | 38.55 | 38.76 | 170,328 | -0.06(-0.17%) |
May 15, 2006 | 39.12 | 39.38 | 38.34 | 38.83 | 242,204 | -0.52(-1.32%) |
May 12, 2006 | 39.96 | 39.96 | 39.23 | 39.35 | 284,168 | -0.78(-1.95%) |
May 11, 2006 | 41.03 | 41.20 | 40.11 | 40.13 | 466,440 | -1.03(-2.51%) |
May 10, 2006 | 40.60 | 41.22 | 40.47 | 41.16 | 538,639 | +0.47(+1.16%) |
May 09, 2006 | 40.75 | 41.02 | 40.51 | 40.69 | 292,345 | -0.35(-0.86%) |
May 08, 2006 | 40.34 | 41.21 | 40.27 | 41.04 | 458,585 | +0.56(+1.38%) |
May 05, 2006 | 40.29 | 40.76 | 40.11 | 40.48 | 309,884 | +0.25(+0.62%) |
May 04, 2006 | 39.59 | 40.30 | 39.44 | 40.23 | 257,161 | +0.61(+1.55%) |
May 03, 2006 | 39.41 | 39.81 | 39.13 | 39.62 | 261,464 | +0.20(+0.52%) |
May 02, 2006 | 38.92 | 39.41 | 38.34 | 39.41 | 221,868 | +0.53(+1.36%) |