Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.34 | 36.34 | 35.97 | 36.04 | 506,127 | -0.27(-0.74%) |
Jul 28, 2006 | 36.11 | 36.42 | 36.10 | 36.31 | 400,010 | +0.26(+0.73%) |
Jul 27, 2006 | 36.93 | 36.98 | 35.95 | 36.05 | 1,124,653 | -0.88(-2.37%) |
Jul 26, 2006 | 36.47 | 37.16 | 36.44 | 36.93 | 897,317 | +0.34(+0.94%) |
Jul 25, 2006 | 36.42 | 36.66 | 36.21 | 36.58 | 629,217 | +0.16(+0.43%) |
Jul 24, 2006 | 36.22 | 36.54 | 36.13 | 36.42 | 455,608 | +0.35(+0.97%) |
Jul 21, 2006 | 36.26 | 36.26 | 35.92 | 36.07 | 357,242 | -0.19(-0.52%) |
Jul 20, 2006 | 35.99 | 36.57 | 35.99 | 36.26 | 983,386 | +0.37(+1.04%) |
Jul 19, 2006 | 35.37 | 36.00 | 35.36 | 35.89 | 1,241,462 | +0.51(+1.44%) |
Jul 18, 2006 | 35.38 | 35.44 | 34.95 | 35.38 | 791,868 | +0.01(+0.04%) |
Jul 17, 2006 | 35.53 | 35.73 | 35.35 | 35.36 | 794,541 | -0.24(-0.67%) |
Jul 14, 2006 | 35.83 | 35.87 | 35.32 | 35.60 | 385,309 | -0.27(-0.75%) |
Jul 13, 2006 | 35.97 | 35.97 | 35.56 | 35.87 | 774,226 | -0.11(-0.31%) |
Jul 12, 2006 | 36.07 | 36.20 | 35.95 | 35.98 | 394,931 | -0.07(-0.21%) |
Jul 11, 2006 | 36.14 | 36.20 | 35.84 | 36.06 | 1,007,443 | -0.10(-0.29%) |
Jul 10, 2006 | 36.17 | 36.27 | 36.04 | 36.16 | 829,022 | +0.06(+0.17%) |
Jul 07, 2006 | 36.14 | 36.21 | 36.04 | 36.10 | 539,539 | -0.10(-0.29%) |
Jul 06, 2006 | 35.95 | 36.28 | 35.94 | 36.21 | 640,043 | +0.27(+0.75%) |
Jul 05, 2006 | 35.47 | 36.02 | 35.44 | 35.94 | 1,227,963 | -0.25(-0.68%) |
Jul 03, 2006 | 36.29 | 36.38 | 36.11 | 36.18 | 503,320 | -0.03(-0.08%) |
Jun 30, 2006 | 35.80 | 36.40 | 35.79 | 36.21 | 1,758,281 | +0.52(+1.47%) |
Jun 29, 2006 | 34.97 | 35.81 | 34.97 | 35.69 | 949,306 | +0.67(+1.92%) |
Jun 28, 2006 | 35.05 | 35.18 | 34.86 | 35.02 | 877,269 | -0.04(-0.11%) |
Jun 27, 2006 | 35.08 | 35.28 | 34.99 | 35.05 | 802,159 | +0.03(+0.09%) |
Jun 26, 2006 | 34.42 | 35.23 | 34.42 | 35.02 | 1,087,632 | +0.54(+1.56%) |
Jun 23, 2006 | 34.01 | 34.53 | 33.76 | 34.49 | 2,089,997 | +0.48(+1.41%) |
Jun 22, 2006 | 34.32 | 34.52 | 33.95 | 34.01 | 1,001,429 | -0.28(-0.81%) |
Jun 21, 2006 | 35.23 | 35.38 | 34.05 | 34.28 | 2,221,908 | -0.94(-2.68%) |
Jun 20, 2006 | 35.23 | 35.63 | 35.16 | 35.23 | 490,089 | +0.02(+0.06%) |
Jun 19, 2006 | 35.02 | 35.32 | 34.93 | 35.20 | 724,643 | +0.17(+0.49%) |
Jun 16, 2006 | 35.41 | 35.53 | 35.02 | 35.03 | 766,341 | -0.39(-1.10%) |
Jun 15, 2006 | 34.75 | 35.61 | 34.73 | 35.42 | 1,163,946 | +0.82(+2.38%) |
Jun 14, 2006 | 35.22 | 35.26 | 34.27 | 34.60 | 1,138,686 | -0.79(-2.24%) |
Jun 13, 2006 | 35.84 | 36.00 | 35.39 | 35.39 | 686,018 | -0.50(-1.40%) |
Jun 12, 2006 | 36.33 | 36.33 | 35.89 | 35.89 | 467,369 | -0.40(-1.11%) |
Jun 09, 2006 | 36.69 | 36.81 | 36.11 | 36.30 | 965,477 | -0.39(-1.06%) |
Jun 08, 2006 | 36.21 | 36.69 | 35.79 | 36.69 | 1,039,118 | +0.54(+1.49%) |
Jun 07, 2006 | 36.31 | 36.50 | 35.92 | 36.15 | 704,729 | -0.17(-0.47%) |
Jun 06, 2006 | 36.55 | 36.62 | 35.89 | 36.32 | 769,548 | -0.28(-0.76%) |
Jun 05, 2006 | 37.01 | 37.01 | 36.54 | 36.60 | 602,220 | -0.45(-1.21%) |
Jun 02, 2006 | 36.95 | 37.16 | 36.74 | 37.04 | 761,797 | +0.25(+0.67%) |
Jun 01, 2006 | 36.74 | 37.00 | 36.57 | 36.80 | 960,265 | +0.22(+0.61%) |
May 31, 2006 | 35.96 | 36.64 | 35.96 | 36.57 | 1,266,588 | +0.69(+1.92%) |
May 30, 2006 | 36.60 | 36.60 | 35.86 | 35.89 | 862,033 | -0.71(-1.94%) |
May 26, 2006 | 36.68 | 36.78 | 36.57 | 36.60 | 358,445 | -0.05(-0.14%) |
May 25, 2006 | 36.39 | 36.72 | 36.14 | 36.65 | 497,707 | +0.17(+0.47%) |
May 24, 2006 | 36.60 | 36.80 | 36.30 | 36.48 | 917,631 | -0.12(-0.33%) |
May 23, 2006 | 36.59 | 36.97 | 36.51 | 36.60 | 625,876 | +0.18(+0.49%) |
May 22, 2006 | 36.18 | 36.63 | 36.09 | 36.42 | 686,285 | +0.22(+0.60%) |
May 19, 2006 | 35.77 | 36.66 | 35.54 | 36.20 | 1,993,904 | -0.40(-1.08%) |
May 18, 2006 | 37.07 | 37.41 | 36.57 | 36.60 | 1,352,925 | -0.55(-1.49%) |
May 17, 2006 | 38.03 | 38.03 | 37.11 | 37.15 | 1,603,917 | -0.88(-2.32%) |
May 16, 2006 | 38.20 | 38.67 | 37.97 | 38.03 | 1,049,810 | +0.07(+0.18%) |
May 15, 2006 | 37.30 | 38.04 | 37.27 | 37.97 | 855,485 | +0.53(+1.42%) |
May 12, 2006 | 37.26 | 37.66 | 37.23 | 37.43 | 1,013,992 | +0.02(+0.06%) |
May 11, 2006 | 37.37 | 37.75 | 37.30 | 37.41 | 1,113,026 | +0.29(+0.79%) |
May 10, 2006 | 36.59 | 37.25 | 36.57 | 37.12 | 2,775,882 | +0.46(+1.27%) |
May 09, 2006 | 36.96 | 36.96 | 36.51 | 36.66 | 1,405,449 | -0.31(-0.83%) |
May 08, 2006 | 37.07 | 37.20 | 36.93 | 36.96 | 1,569,970 | -0.37(-0.98%) |
May 05, 2006 | 37.72 | 37.79 | 37.25 | 37.33 | 2,596,659 | -0.46(-1.21%) |
May 04, 2006 | 38.04 | 38.42 | 37.43 | 37.79 | 2,640,496 | +1.33(+3.65%) |
May 03, 2006 | 36.63 | 36.86 | 36.31 | 36.45 | 755,114 | -0.28(-0.77%) |
May 02, 2006 | 36.69 | 36.94 | 36.66 | 36.74 | 693,369 | +0.05(+0.14%) |