Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.01 | 34.32 | 33.32 | 33.57 | 847,284 | -0.33(-0.98%) |
Jul 28, 2006 | 33.52 | 34.20 | 33.17 | 33.90 | 1,600,356 | +0.56(+1.67%) |
Jul 27, 2006 | 34.46 | 34.46 | 33.08 | 33.35 | 2,674,493 | -1.60(-4.57%) |
Jul 26, 2006 | 35.30 | 35.56 | 34.74 | 34.94 | 1,045,661 | -0.77(-2.14%) |
Jul 25, 2006 | 35.14 | 35.90 | 34.77 | 35.71 | 1,525,832 | +0.14(+0.40%) |
Jul 24, 2006 | 34.33 | 35.68 | 34.33 | 35.57 | 2,162,671 | +1.30(+3.80%) |
Jul 21, 2006 | 34.95 | 34.95 | 34.14 | 34.26 | 896,508 | -0.91(-2.58%) |
Jul 20, 2006 | 36.45 | 36.58 | 35.10 | 35.17 | 959,387 | -0.98(-2.72%) |
Jul 19, 2006 | 35.19 | 36.37 | 35.09 | 36.15 | 1,922,904 | +1.59(+4.59%) |
Jul 18, 2006 | 34.56 | 35.07 | 34.01 | 34.57 | 1,210,694 | -0.10(-0.30%) |
Jul 17, 2006 | 34.11 | 35.13 | 33.94 | 34.67 | 1,104,307 | +0.44(+1.30%) |
Jul 14, 2006 | 35.02 | 35.17 | 34.05 | 34.23 | 1,143,474 | -0.96(-2.74%) |
Jul 13, 2006 | 35.57 | 35.72 | 34.82 | 35.19 | 1,107,059 | -0.72(-2.00%) |
Jul 12, 2006 | 35.85 | 36.61 | 35.85 | 35.91 | 1,493,016 | +0.10(+0.29%) |
Jul 11, 2006 | 35.98 | 36.06 | 35.19 | 35.80 | 1,484,336 | -0.25(-0.68%) |
Jul 10, 2006 | 36.53 | 36.82 | 35.77 | 36.05 | 1,162,317 | -0.08(-0.21%) |
Jul 07, 2006 | 37.64 | 37.64 | 36.07 | 36.12 | 2,639,454 | -1.64(-4.35%) |
Jul 06, 2006 | 37.88 | 38.32 | 37.72 | 37.77 | 1,130,559 | -0.26(-0.67%) |
Jul 05, 2006 | 37.79 | 38.18 | 37.57 | 38.02 | 992,733 | -0.55(-1.42%) |
Jul 03, 2006 | 37.98 | 38.66 | 37.98 | 38.57 | 556,281 | +0.03(+0.07%) |
Jun 30, 2006 | 38.05 | 39.00 | 37.93 | 38.54 | 1,181,583 | +0.50(+1.32%) |
Jun 29, 2006 | 37.06 | 38.10 | 36.70 | 38.04 | 1,355,718 | +1.37(+3.74%) |
Jun 28, 2006 | 36.07 | 36.94 | 36.02 | 36.67 | 1,799,156 | +0.57(+1.57%) |
Jun 27, 2006 | 36.64 | 36.90 | 36.04 | 36.11 | 1,532,924 | -0.61(-1.67%) |
Jun 26, 2006 | 37.67 | 37.79 | 36.60 | 36.72 | 2,118,846 | -1.11(-2.95%) |
Jun 23, 2006 | 37.55 | 38.16 | 37.55 | 37.83 | 474,030 | +0.24(+0.63%) |
Jun 22, 2006 | 38.26 | 38.26 | 37.51 | 37.60 | 1,123,784 | -0.77(-2.02%) |
Jun 21, 2006 | 37.56 | 38.54 | 37.25 | 38.37 | 1,189,310 | +0.66(+1.75%) |
Jun 20, 2006 | 37.14 | 38.05 | 37.14 | 37.71 | 1,370,009 | -0.21(-0.55%) |
Jun 19, 2006 | 38.02 | 38.39 | 37.66 | 37.92 | 1,521,703 | +0.28(+0.75%) |
Jun 16, 2006 | 38.03 | 38.10 | 37.30 | 37.64 | 1,743,263 | -0.40(-1.04%) |
Jun 15, 2006 | 37.22 | 38.38 | 37.22 | 38.03 | 1,734,054 | +0.81(+2.18%) |
Jun 14, 2006 | 37.13 | 37.61 | 36.84 | 37.22 | 1,115,422 | +0.15(+0.41%) |
Jun 13, 2006 | 37.17 | 37.77 | 36.55 | 37.07 | 1,716,693 | -0.28(-0.76%) |
Jun 12, 2006 | 38.29 | 38.58 | 37.35 | 37.35 | 853,106 | -0.70(-1.84%) |
Jun 09, 2006 | 37.47 | 38.41 | 37.31 | 38.05 | 1,334,970 | +0.77(+2.05%) |
Jun 08, 2006 | 37.83 | 37.84 | 36.76 | 37.29 | 2,203,956 | -0.72(-1.89%) |
Jun 07, 2006 | 37.96 | 38.32 | 37.60 | 38.00 | 1,811,753 | +0.14(+0.37%) |
Jun 06, 2006 | 38.85 | 38.95 | 37.36 | 37.86 | 1,957,519 | -0.92(-2.36%) |
Jun 05, 2006 | 39.44 | 39.44 | 38.65 | 38.78 | 1,457,659 | -0.98(-2.47%) |
Jun 02, 2006 | 40.86 | 40.87 | 39.06 | 39.76 | 1,515,246 | -0.68(-1.68%) |
Jun 01, 2006 | 39.59 | 40.56 | 39.42 | 40.44 | 1,600,038 | +1.28(+3.26%) |
May 31, 2006 | 38.92 | 39.42 | 38.63 | 39.17 | 2,256,038 | +0.56(+1.44%) |
May 30, 2006 | 38.84 | 38.99 | 38.09 | 38.61 | 1,961,013 | -0.87(-2.20%) |
May 26, 2006 | 39.12 | 39.68 | 39.11 | 39.48 | 1,818,105 | -0.62(-1.55%) |
May 25, 2006 | 39.40 | 40.32 | 38.92 | 40.10 | 1,136,170 | +0.87(+2.22%) |
May 24, 2006 | 39.25 | 39.46 | 38.41 | 39.23 | 2,033,948 | -0.25(-0.62%) |
May 23, 2006 | 39.84 | 40.38 | 39.37 | 39.48 | 1,253,248 | -0.12(-0.31%) |
May 22, 2006 | 39.44 | 39.70 | 38.16 | 39.60 | 1,633,383 | -0.39(-0.97%) |
May 19, 2006 | 40.27 | 40.33 | 38.94 | 39.99 | 1,793,652 | +0.23(+0.57%) |
May 18, 2006 | 39.93 | 40.36 | 39.48 | 39.76 | 910,375 | -0.21(-0.52%) |
May 17, 2006 | 40.76 | 40.81 | 39.69 | 39.97 | 1,712,141 | -0.89(-2.17%) |
May 16, 2006 | 41.60 | 41.75 | 40.64 | 40.86 | 1,614,117 | -0.65(-1.57%) |
May 15, 2006 | 40.97 | 41.83 | 40.76 | 41.51 | 1,568,598 | +0.18(+0.43%) |
May 12, 2006 | 42.51 | 42.51 | 41.11 | 41.33 | 1,120,503 | -1.39(-3.25%) |
May 11, 2006 | 43.12 | 43.39 | 42.45 | 42.72 | 1,122,832 | +0.04(+0.09%) |
May 10, 2006 | 42.98 | 43.29 | 42.48 | 42.68 | 780,488 | -0.43(-1.01%) |
May 09, 2006 | 42.98 | 43.60 | 42.76 | 43.11 | 1,205,718 | +0.04(+0.09%) |
May 08, 2006 | 42.65 | 43.34 | 42.64 | 43.08 | 979,924 | +0.27(+0.64%) |
May 05, 2006 | 42.25 | 43.06 | 42.18 | 42.80 | 2,249,263 | +0.82(+1.96%) |
May 04, 2006 | 41.07 | 42.13 | 40.76 | 41.98 | 1,345,239 | +0.75(+1.81%) |
May 03, 2006 | 41.28 | 41.56 | 40.97 | 41.23 | 1,615,811 | -0.13(-0.32%) |
May 02, 2006 | 42.37 | 42.37 | 41.21 | 41.37 | 1,433,524 | -0.65(-1.55%) |