Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.00 | 39.19 | 37.80 | 38.99 | 1,158,800 | +0.89(+2.34%) |
Jul 28, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 37.81 | 38.20 | 37.54 | 38.10 | 64,900 | +0.30(+0.79%) |
Jul 18, 2006 | 38.30 | 39.36 | 36.80 | 37.80 | 922,000 | -0.47(-1.23%) |
Jul 17, 2006 | 39.43 | 39.78 | 37.92 | 38.27 | 1,953,672 | -0.53(-1.37%) |
Jul 14, 2006 | 39.09 | 39.43 | 38.09 | 38.80 | 1,231,327 | -0.19(-0.49%) |
Jul 13, 2006 | 39.04 | 39.70 | 38.52 | 38.99 | 1,987,926 | -0.31(-0.79%) |
Jul 12, 2006 | 39.36 | 39.68 | 38.89 | 39.30 | 1,507,245 | +0.37(+0.95%) |
Jul 11, 2006 | 38.59 | 39.01 | 37.62 | 38.93 | 2,515,452 | +0.34(+0.88%) |
Jul 10, 2006 | 39.40 | 39.98 | 38.47 | 38.59 | 1,278,229 | -0.80(-2.03%) |
Jul 07, 2006 | 40.15 | 40.50 | 39.22 | 39.39 | 1,596,893 | -0.74(-1.84%) |
Jul 06, 2006 | 41.20 | 41.92 | 39.64 | 40.13 | 3,170,317 | -1.20(-2.90%) |
Jul 05, 2006 | 39.60 | 41.69 | 38.91 | 41.33 | 3,586,521 | +1.45(+3.64%) |
Jul 03, 2006 | 39.93 | 40.02 | 38.59 | 39.88 | 1,847,968 | -0.48(-1.19%) |
Jun 30, 2006 | 36.36 | 40.36 | 36.01 | 40.36 | 8,540,945 | +4.45(+12.38%) |
Jun 29, 2006 | 34.52 | 36.22 | 34.33 | 35.91 | 1,681,500 | +1.66(+4.83%) |
Jun 28, 2006 | 33.65 | 34.42 | 33.02 | 34.26 | 1,112,500 | +0.90(+2.70%) |
Jun 27, 2006 | 33.98 | 34.70 | 33.19 | 33.36 | 1,512,327 | -0.60(-1.77%) |
Jun 26, 2006 | 33.15 | 33.97 | 32.61 | 33.96 | 1,183,300 | +1.06(+3.22%) |
Jun 23, 2006 | 30.65 | 33.08 | 30.48 | 32.90 | 1,981,482 | +2.61(+8.62%) |
Jun 22, 2006 | 31.09 | 31.17 | 29.83 | 30.29 | 1,418,346 | -0.71(-2.29%) |
Jun 21, 2006 | 29.23 | 31.65 | 29.23 | 31.00 | 1,415,516 | +1.86(+6.38%) |
Jun 20, 2006 | 29.76 | 30.33 | 29.14 | 29.14 | 904,589 | -0.68(-2.28%) |
Jun 19, 2006 | 31.62 | 31.88 | 29.38 | 29.82 | 1,443,795 | -1.60(-5.09%) |
Jun 16, 2006 | 31.79 | 32.10 | 30.53 | 31.42 | 1,732,987 | -0.35(-1.10%) |
Jun 15, 2006 | 30.47 | 32.00 | 30.47 | 31.77 | 1,886,943 | +1.34(+4.40%) |
Jun 14, 2006 | 30.26 | 30.95 | 29.77 | 30.43 | 1,900,836 | -0.24(-0.78%) |
Jun 13, 2006 | 30.75 | 31.65 | 30.21 | 30.67 | 2,123,025 | -0.28(-0.90%) |
Jun 12, 2006 | 31.75 | 32.06 | 30.61 | 30.95 | 1,450,111 | -0.87(-2.73%) |
Jun 09, 2006 | 32.44 | 32.79 | 31.22 | 31.82 | 1,765,335 | -0.32(-1.00%) |
Jun 08, 2006 | 32.16 | 32.28 | 30.29 | 32.14 | 3,010,070 | -0.27(-0.83%) |
Jun 07, 2006 | 33.88 | 34.11 | 32.27 | 32.41 | 1,873,111 | -1.61(-4.73%) |
Jun 06, 2006 | 35.21 | 35.28 | 33.32 | 34.02 | 1,820,185 | -0.95(-2.72%) |
Jun 05, 2006 | 36.35 | 36.69 | 34.62 | 34.97 | 1,862,366 | -1.07(-2.97%) |
Jun 02, 2006 | 35.95 | 36.57 | 35.53 | 36.04 | 1,422,673 | +0.24(+0.67%) |
Jun 01, 2006 | 35.53 | 35.94 | 34.78 | 35.80 | 1,162,188 | +0.34(+0.96%) |
May 31, 2006 | 34.03 | 35.46 | 34.03 | 35.46 | 2,221,398 | +1.63(+4.82%) |
May 30, 2006 | 35.44 | 35.69 | 33.74 | 33.83 | 1,268,593 | -0.61(-1.77%) |
May 26, 2006 | 34.00 | 35.00 | 33.86 | 34.44 | 931,339 | +0.70(+2.07%) |
May 25, 2006 | 33.55 | 33.91 | 32.80 | 33.74 | 2,300,234 | +0.66(+2.00%) |
May 24, 2006 | 35.88 | 35.84 | 32.32 | 33.08 | 3,970,430 | -2.80(-7.80%) |
May 23, 2006 | 36.04 | 37.00 | 35.80 | 35.88 | 2,125,761 | +0.91(+2.60%) |
May 22, 2006 | 36.15 | 36.21 | 33.57 | 34.97 | 2,667,541 | -1.47(-4.03%) |
May 19, 2006 | 36.43 | 37.13 | 35.64 | 36.44 | 2,253,082 | -0.12(-0.33%) |
May 18, 2006 | 39.57 | 39.69 | 36.30 | 36.56 | 2,105,764 | -2.55(-6.52%) |
May 17, 2006 | 39.00 | 39.84 | 38.90 | 39.11 | 1,999,483 | -0.17(-0.43%) |
May 16, 2006 | 39.50 | 40.00 | 38.32 | 39.28 | 1,352,688 | +0.22(+0.56%) |
May 15, 2006 | 39.81 | 40.43 | 37.87 | 39.06 | 1,621,947 | -1.25(-3.10%) |
May 12, 2006 | 41.76 | 42.45 | 40.18 | 40.31 | 1,717,622 | -2.42(-5.66%) |
May 11, 2006 | 44.61 | 45.00 | 42.33 | 42.73 | 1,645,550 | -1.41(-3.19%) |
May 10, 2006 | 44.12 | 44.34 | 43.52 | 44.14 | 1,009,387 | +0.23(+0.52%) |
May 09, 2006 | 44.00 | 44.76 | 43.25 | 43.91 | 1,433,268 | -0.16(-0.36%) |
May 08, 2006 | 43.15 | 44.33 | 42.65 | 44.07 | 1,431,202 | +1.16(+2.70%) |
May 05, 2006 | 41.59 | 44.00 | 41.50 | 42.91 | 2,288,109 | +1.52(+3.67%) |
May 04, 2006 | 41.59 | 42.20 | 39.65 | 41.39 | 1,955,908 | +1.10(+2.73%) |
May 03, 2006 | 43.33 | 43.86 | 39.62 | 40.29 | 1,915,805 | -2.31(-5.42%) |
May 02, 2006 | 40.86 | 42.68 | 40.04 | 42.60 | 1,394,319 | +2.04(+5.03%) |