Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.22 | 38.23 | 37.80 | 37.85 | 1,103,743 | -0.50(-1.30%) |
Jul 28, 2006 | 37.46 | 38.42 | 37.43 | 38.35 | 1,578,184 | +1.08(+2.90%) |
Jul 27, 2006 | 37.51 | 37.83 | 37.04 | 37.27 | 1,267,621 | -0.32(-0.84%) |
Jul 26, 2006 | 37.39 | 37.88 | 37.30 | 37.59 | 1,685,192 | -0.01(-0.02%) |
Jul 25, 2006 | 37.26 | 37.90 | 37.08 | 37.59 | 1,731,001 | +0.16(+0.42%) |
Jul 24, 2006 | 36.70 | 37.60 | 36.68 | 37.44 | 2,068,737 | +0.73(+1.99%) |
Jul 21, 2006 | 35.93 | 37.00 | 33.08 | 36.70 | 3,862,500 | +0.77(+2.15%) |
Jul 20, 2006 | 36.72 | 36.79 | 35.77 | 35.93 | 1,932,152 | -0.87(-2.37%) |
Jul 19, 2006 | 36.20 | 37.00 | 35.86 | 36.80 | 2,266,160 | +0.77(+2.12%) |
Jul 18, 2006 | 36.01 | 36.16 | 35.77 | 36.04 | 2,314,254 | +0.17(+0.46%) |
Jul 17, 2006 | 35.31 | 36.21 | 35.31 | 35.87 | 1,562,794 | +0.42(+1.20%) |
Jul 14, 2006 | 35.56 | 35.76 | 34.98 | 35.45 | 2,056,233 | -0.26(-0.72%) |
Jul 13, 2006 | 35.80 | 35.95 | 35.61 | 35.71 | 1,507,727 | -0.25(-0.69%) |
Jul 12, 2006 | 36.05 | 36.25 | 35.95 | 35.95 | 1,723,066 | -0.07(-0.21%) |
Jul 11, 2006 | 35.97 | 36.15 | 35.63 | 36.03 | 1,250,308 | +0.00(+0.00%) |
Jul 10, 2006 | 35.89 | 36.11 | 35.86 | 36.03 | 2,120,918 | +0.14(+0.39%) |
Jul 07, 2006 | 35.76 | 36.20 | 35.51 | 35.89 | 2,564,820 | +0.10(+0.28%) |
Jul 06, 2006 | 35.35 | 35.92 | 35.14 | 35.79 | 1,212,073 | +0.48(+1.37%) |
Jul 05, 2006 | 35.46 | 35.51 | 35.14 | 35.31 | 1,589,005 | -0.16(-0.45%) |
Jul 03, 2006 | 35.22 | 35.61 | 35.16 | 35.46 | 762,641 | +0.44(+1.26%) |
Jun 30, 2006 | 35.51 | 35.71 | 34.88 | 35.02 | 1,711,884 | -0.42(-1.17%) |
Jun 29, 2006 | 35.24 | 35.61 | 34.92 | 35.44 | 2,015,714 | +0.41(+1.16%) |
Jun 28, 2006 | 34.77 | 35.07 | 34.42 | 35.03 | 2,575,762 | +1.03(+3.03%) |
Jun 27, 2006 | 34.85 | 34.92 | 33.91 | 34.00 | 3,339,485 | -1.10(-3.13%) |
Jun 26, 2006 | 36.26 | 36.26 | 34.83 | 35.10 | 5,676,824 | -2.23(-5.97%) |
Jun 23, 2006 | 37.11 | 37.68 | 36.85 | 37.33 | 885,399 | +0.01(+0.02%) |
Jun 22, 2006 | 37.28 | 37.41 | 37.09 | 37.32 | 1,018,497 | +0.04(+0.11%) |
Jun 21, 2006 | 37.01 | 37.39 | 36.87 | 37.28 | 916,179 | +0.22(+0.61%) |
Jun 20, 2006 | 37.18 | 37.27 | 36.88 | 37.05 | 1,141,617 | -0.22(-0.60%) |
Jun 19, 2006 | 37.84 | 37.84 | 37.06 | 37.28 | 1,746,992 | -0.20(-0.53%) |
Jun 16, 2006 | 37.68 | 37.93 | 37.27 | 37.48 | 2,113,825 | -0.41(-1.08%) |
Jun 15, 2006 | 36.89 | 38.03 | 36.84 | 37.88 | 2,229,369 | +1.02(+2.78%) |
Jun 14, 2006 | 36.14 | 36.94 | 36.11 | 36.86 | 1,637,459 | +0.57(+1.58%) |
Jun 13, 2006 | 36.17 | 36.84 | 36.01 | 36.29 | 2,258,225 | +0.00(+0.00%) |
Jun 12, 2006 | 36.68 | 36.72 | 36.22 | 36.29 | 803,159 | -0.25(-0.68%) |
Jun 09, 2006 | 36.78 | 36.86 | 36.32 | 36.54 | 942,630 | -0.23(-0.63%) |
Jun 08, 2006 | 36.76 | 36.80 | 36.16 | 36.77 | 1,422,963 | +0.22(+0.59%) |
Jun 07, 2006 | 36.39 | 36.89 | 36.25 | 36.55 | 1,156,405 | +0.23(+0.64%) |
Jun 06, 2006 | 36.25 | 36.47 | 35.90 | 36.32 | 1,391,221 | +0.05(+0.14%) |
Jun 05, 2006 | 37.09 | 37.13 | 36.25 | 36.27 | 1,316,676 | -0.87(-2.33%) |
Jun 02, 2006 | 36.93 | 37.18 | 36.67 | 37.14 | 1,026,072 | +0.28(+0.77%) |
Jun 01, 2006 | 36.62 | 36.95 | 36.50 | 36.85 | 1,708,397 | +0.34(+0.93%) |
May 31, 2006 | 36.60 | 36.75 | 36.30 | 36.51 | 2,359,942 | +0.01(+0.02%) |
May 30, 2006 | 36.89 | 37.03 | 36.38 | 36.50 | 1,328,580 | -0.67(-1.79%) |
May 26, 2006 | 37.14 | 37.31 | 36.91 | 37.17 | 1,065,388 | -0.12(-0.33%) |
May 25, 2006 | 36.94 | 37.30 | 36.70 | 37.29 | 1,880,932 | +0.52(+1.43%) |
May 24, 2006 | 36.84 | 36.92 | 36.10 | 36.77 | 1,666,075 | -0.10(-0.27%) |
May 23, 2006 | 37.43 | 37.44 | 36.65 | 36.87 | 2,081,722 | -0.55(-1.47%) |
May 22, 2006 | 36.26 | 37.59 | 36.22 | 37.42 | 2,874,422 | +0.69(+1.88%) |
May 19, 2006 | 37.01 | 37.06 | 36.20 | 36.73 | 2,326,397 | -0.10(-0.27%) |
May 18, 2006 | 36.61 | 37.19 | 36.55 | 36.83 | 3,105,751 | +0.22(+0.59%) |
May 17, 2006 | 36.18 | 36.72 | 36.05 | 36.61 | 2,751,663 | +0.33(+0.92%) |
May 16, 2006 | 36.06 | 36.35 | 35.91 | 36.28 | 1,473,341 | +0.17(+0.48%) |
May 15, 2006 | 35.47 | 36.23 | 35.29 | 36.10 | 1,246,821 | +0.34(+0.95%) |
May 12, 2006 | 35.85 | 36.12 | 35.63 | 35.76 | 1,331,345 | -0.13(-0.37%) |
May 11, 2006 | 36.39 | 36.45 | 35.90 | 35.90 | 1,608,363 | -0.69(-1.89%) |
May 10, 2006 | 36.93 | 37.11 | 36.45 | 36.59 | 1,462,640 | -0.05(-0.14%) |
May 09, 2006 | 36.35 | 36.91 | 36.35 | 36.64 | 1,791,839 | +0.18(+0.50%) |
May 08, 2006 | 36.52 | 36.75 | 36.34 | 36.45 | 1,298,161 | -0.15(-0.41%) |
May 05, 2006 | 36.39 | 36.78 | 35.96 | 36.60 | 3,193,281 | +0.71(+1.97%) |
May 04, 2006 | 35.89 | 36.10 | 35.56 | 35.90 | 2,368,118 | -0.05(-0.14%) |
May 03, 2006 | 35.72 | 36.00 | 35.46 | 35.95 | 1,703,227 | +0.08(+0.23%) |
May 02, 2006 | 36.57 | 36.59 | 35.61 | 35.86 | 1,647,319 | -0.64(-1.75%) |