Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.15 | 40.93 | 39.62 | 40.42 | 654,787 | +0.39(+0.97%) |
Jul 28, 2006 | 38.56 | 40.59 | 38.50 | 40.03 | 521,295 | +1.53(+3.97%) |
Jul 27, 2006 | 41.25 | 41.25 | 38.25 | 38.50 | 1,167,344 | -1.77(-4.40%) |
Jul 26, 2006 | 39.02 | 40.27 | 38.20 | 40.27 | 471,595 | +1.20(+3.07%) |
Jul 25, 2006 | 37.98 | 39.17 | 37.45 | 39.07 | 538,998 | +1.32(+3.50%) |
Jul 24, 2006 | 36.49 | 37.92 | 36.01 | 37.75 | 592,905 | +0.81(+2.19%) |
Jul 21, 2006 | 39.06 | 39.18 | 36.76 | 36.94 | 523,838 | -1.41(-3.68%) |
Jul 20, 2006 | 39.17 | 40.13 | 38.35 | 38.35 | 571,989 | -1.52(-3.81%) |
Jul 19, 2006 | 38.80 | 40.66 | 38.80 | 39.87 | 743,508 | +0.98(+2.52%) |
Jul 18, 2006 | 38.35 | 38.96 | 37.09 | 38.89 | 1,046,512 | +0.87(+2.29%) |
Jul 17, 2006 | 39.00 | 39.17 | 37.67 | 38.02 | 613,992 | -1.20(-3.06%) |
Jul 14, 2006 | 39.00 | 39.48 | 38.45 | 39.22 | 888,897 | +0.63(+1.63%) |
Jul 13, 2006 | 39.79 | 39.86 | 38.01 | 38.59 | 955,606 | -0.75(-1.91%) |
Jul 12, 2006 | 40.00 | 40.84 | 39.15 | 39.34 | 732,342 | -0.14(-0.35%) |
Jul 11, 2006 | 38.26 | 40.01 | 37.92 | 39.48 | 603,714 | +1.73(+4.58%) |
Jul 10, 2006 | 37.45 | 38.73 | 37.45 | 37.75 | 331,110 | -0.04(-0.11%) |
Jul 07, 2006 | 38.10 | 38.75 | 37.68 | 37.79 | 461,570 | -0.36(-0.94%) |
Jul 06, 2006 | 37.70 | 38.90 | 37.45 | 38.15 | 366,395 | +0.43(+1.14%) |
Jul 05, 2006 | 38.45 | 38.62 | 37.00 | 37.72 | 788,878 | +0.71(+1.92%) |
Jul 03, 2006 | 37.01 | 37.01 | 37.01 | 37.01 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 37.12 | 37.44 | 36.17 | 37.01 | 1,069,790 | +1.36(+3.81%) |
Jun 29, 2006 | 35.65 | 35.65 | 35.65 | 35.65 | 0 | +3.10(+9.52%) |
Jun 28, 2006 | 33.59 | 33.95 | 32.36 | 32.55 | 753,477 | -0.80(-2.40%) |
Jun 27, 2006 | 35.30 | 35.40 | 33.25 | 33.35 | 982,626 | -1.37(-3.95%) |
Jun 23, 2006 | 32.93 | 34.84 | 32.90 | 34.72 | 604,971 | +1.30(+3.89%) |
Jun 22, 2006 | 33.65 | 33.97 | 32.73 | 33.42 | 606,289 | +0.02(+0.06%) |
Jun 21, 2006 | 31.90 | 33.86 | 31.65 | 33.40 | 897,303 | +1.70(+5.36%) |
Jun 20, 2006 | 30.80 | 32.01 | 30.51 | 31.70 | 791,224 | +1.32(+4.34%) |
Jun 19, 2006 | 30.50 | 31.40 | 30.17 | 30.38 | 390,680 | -0.84(-2.69%) |
Jun 16, 2006 | 31.70 | 31.90 | 30.62 | 31.22 | 1,129,081 | -0.48(-1.51%) |
Jun 15, 2006 | 30.93 | 31.99 | 30.60 | 31.70 | 754,445 | +2.24(+7.60%) |
Jun 14, 2006 | 29.47 | 30.87 | 28.75 | 29.46 | 663,427 | +0.45(+1.55%) |
Jun 13, 2006 | 29.26 | 30.00 | 28.33 | 29.01 | 1,344,010 | -1.24(-4.10%) |
Jun 12, 2006 | 31.75 | 32.25 | 29.97 | 30.25 | 1,049,916 | -1.55(-4.87%) |
Jun 09, 2006 | 31.92 | 32.44 | 31.12 | 31.80 | 670,546 | -0.12(-0.38%) |
Jun 08, 2006 | 32.87 | 32.89 | 30.65 | 31.92 | 3,145,268 | -1.08(-3.27%) |
Jun 07, 2006 | 33.75 | 34.30 | 32.64 | 33.00 | 2,037,530 | -1.78(-5.12%) |
Jun 06, 2006 | 36.05 | 36.10 | 34.25 | 34.78 | 826,269 | -1.76(-4.82%) |
Jun 05, 2006 | 38.05 | 38.58 | 36.21 | 36.54 | 533,000 | -1.53(-4.02%) |
Jun 02, 2006 | 37.62 | 38.38 | 37.62 | 38.07 | 832,754 | +0.67(+1.79%) |
Jun 01, 2006 | 36.00 | 37.40 | 35.34 | 37.40 | 675,732 | +0.50(+1.36%) |
May 31, 2006 | 36.44 | 37.18 | 35.70 | 36.90 | 840,828 | +0.74(+2.05%) |
May 30, 2006 | 37.36 | 37.75 | 36.06 | 36.16 | 973,114 | -0.39(-1.07%) |
May 26, 2006 | 36.80 | 37.48 | 35.92 | 36.55 | 804,683 | -0.11(-0.30%) |
May 25, 2006 | 35.45 | 36.89 | 35.38 | 36.66 | 704,227 | +1.48(+4.21%) |
May 24, 2006 | 36.00 | 36.58 | 34.07 | 35.18 | 2,863,267 | -2.02(-5.43%) |
May 23, 2006 | 36.30 | 38.49 | 36.30 | 37.20 | 1,127,105 | +0.38(+1.03%) |
May 22, 2006 | 36.82 | 36.82 | 36.82 | 36.82 | 0 | +0.00(+0.00%) |
May 19, 2006 | 35.44 | 37.13 | 34.52 | 36.82 | 1,410,526 | -0.24(-0.65%) |
May 18, 2006 | 37.30 | 38.45 | 36.58 | 37.06 | 1,024,178 | -0.03(-0.08%) |
May 17, 2006 | 39.80 | 40.12 | 36.50 | 37.09 | 1,394,051 | -1.72(-4.43%) |
May 16, 2006 | 39.41 | 40.20 | 37.46 | 38.81 | 915,689 | -0.15(-0.39%) |
May 15, 2006 | 38.75 | 41.15 | 38.52 | 38.96 | 1,131,543 | -2.81(-6.73%) |
May 12, 2006 | 43.33 | 43.63 | 40.56 | 41.77 | 1,027,561 | -1.48(-3.42%) |
May 11, 2006 | 45.55 | 45.65 | 43.14 | 43.25 | 1,439,489 | -1.15(-2.59%) |
May 10, 2006 | 44.00 | 44.60 | 43.43 | 44.40 | 733,498 | +0.05(+0.11%) |
May 09, 2006 | 42.57 | 44.57 | 42.57 | 44.35 | 1,649,712 | +1.99(+4.70%) |
May 08, 2006 | 42.24 | 42.48 | 41.44 | 42.36 | 838,820 | -0.09(-0.21%) |
May 05, 2006 | 42.02 | 42.68 | 41.90 | 42.45 | 5,913,034 | +1.24(+3.01%) |
May 04, 2006 | 41.10 | 42.00 | 40.61 | 41.21 | 1,023,384 | +0.15(+0.37%) |
May 03, 2006 | 42.20 | 42.28 | 39.73 | 41.06 | 1,301,907 | -0.79(-1.89%) |
May 02, 2006 | 41.45 | 42.41 | 41.11 | 41.85 | 1,405,337 | +0.81(+1.97%) |