Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.30 | 40.31 | 39.67 | 39.67 | 1,168,626 | -0.74(-1.82%) |
Jul 28, 2006 | 40.08 | 40.49 | 40.05 | 40.41 | 926,698 | +0.51(+1.27%) |
Jul 27, 2006 | 40.63 | 40.67 | 39.87 | 39.90 | 1,208,670 | -0.62(-1.53%) |
Jul 26, 2006 | 40.52 | 40.66 | 40.24 | 40.52 | 1,078,838 | -0.14(-0.34%) |
Jul 25, 2006 | 40.51 | 40.77 | 40.10 | 40.66 | 1,251,485 | +0.41(+1.02%) |
Jul 24, 2006 | 40.47 | 40.62 | 40.06 | 40.25 | 1,346,123 | -0.22(-0.54%) |
Jul 21, 2006 | 40.49 | 40.69 | 39.95 | 40.47 | 2,140,079 | -0.03(-0.07%) |
Jul 20, 2006 | 39.91 | 40.95 | 39.69 | 40.49 | 2,626,429 | -0.06(-0.16%) |
Jul 19, 2006 | 40.50 | 41.26 | 40.34 | 40.56 | 2,191,901 | +0.06(+0.14%) |
Jul 18, 2006 | 40.04 | 40.56 | 39.98 | 40.50 | 1,025,769 | +0.41(+1.03%) |
Jul 17, 2006 | 39.98 | 40.34 | 39.95 | 40.09 | 717,331 | -0.01(-0.02%) |
Jul 14, 2006 | 40.55 | 40.65 | 39.98 | 40.10 | 865,453 | -0.64(-1.56%) |
Jul 13, 2006 | 40.93 | 41.06 | 40.40 | 40.73 | 1,012,051 | -0.23(-0.56%) |
Jul 12, 2006 | 40.81 | 41.35 | 40.74 | 40.96 | 1,218,646 | +0.30(+0.75%) |
Jul 11, 2006 | 40.42 | 40.72 | 40.34 | 40.66 | 987,803 | +0.20(+0.50%) |
Jul 10, 2006 | 40.04 | 40.58 | 40.02 | 40.46 | 757,098 | +0.42(+1.05%) |
Jul 07, 2006 | 40.27 | 40.44 | 40.01 | 40.04 | 813,493 | -0.29(-0.72%) |
Jul 06, 2006 | 39.89 | 40.75 | 39.89 | 40.33 | 1,021,335 | +0.44(+1.10%) |
Jul 05, 2006 | 39.59 | 40.09 | 39.59 | 39.89 | 834,000 | +0.03(+0.07%) |
Jul 03, 2006 | 39.77 | 39.92 | 39.61 | 39.86 | 525,563 | +0.12(+0.29%) |
Jun 30, 2006 | 40.26 | 40.36 | 39.74 | 39.74 | 1,694,466 | -0.53(-1.33%) |
Jun 29, 2006 | 40.05 | 40.32 | 39.78 | 40.28 | 818,343 | +0.29(+0.72%) |
Jun 28, 2006 | 39.98 | 40.09 | 39.73 | 39.99 | 639,876 | +0.12(+0.31%) |
Jun 27, 2006 | 39.51 | 40.10 | 39.39 | 39.87 | 1,305,940 | +0.29(+0.73%) |
Jun 26, 2006 | 39.48 | 39.65 | 39.28 | 39.58 | 611,886 | +0.17(+0.42%) |
Jun 23, 2006 | 39.51 | 39.57 | 39.26 | 39.41 | 637,797 | -0.18(-0.46%) |
Jun 22, 2006 | 39.74 | 39.78 | 39.35 | 39.59 | 766,521 | -0.12(-0.29%) |
Jun 21, 2006 | 39.51 | 39.87 | 39.44 | 39.71 | 931,409 | +0.09(+0.22%) |
Jun 20, 2006 | 39.04 | 39.77 | 38.99 | 39.62 | 1,031,034 | +0.56(+1.44%) |
Jun 19, 2006 | 39.55 | 39.69 | 38.99 | 39.06 | 872,520 | -0.47(-1.19%) |
Jun 16, 2006 | 39.21 | 39.62 | 39.21 | 39.53 | 1,113,201 | +0.16(+0.40%) |
Jun 15, 2006 | 39.04 | 39.38 | 38.73 | 39.37 | 1,162,252 | +0.38(+0.98%) |
Jun 14, 2006 | 38.91 | 39.02 | 38.49 | 38.99 | 1,792,013 | -0.05(-0.13%) |
Jun 13, 2006 | 39.66 | 39.66 | 38.98 | 39.04 | 1,592,762 | -0.64(-1.62%) |
Jun 12, 2006 | 40.27 | 40.49 | 39.63 | 39.68 | 1,280,306 | -0.35(-0.87%) |
Jun 09, 2006 | 39.84 | 40.16 | 39.57 | 40.03 | 1,420,669 | +0.04(+0.11%) |
Jun 08, 2006 | 40.10 | 40.18 | 39.49 | 39.98 | 2,145,067 | -0.12(-0.29%) |
Jun 07, 2006 | 40.34 | 40.76 | 39.95 | 40.10 | 1,457,387 | -0.39(-0.96%) |
Jun 06, 2006 | 40.38 | 40.63 | 40.20 | 40.49 | 1,045,445 | +0.14(+0.34%) |
Jun 05, 2006 | 40.52 | 40.78 | 40.26 | 40.35 | 1,042,673 | -0.30(-0.75%) |
Jun 02, 2006 | 41.10 | 41.11 | 40.38 | 40.65 | 2,010,524 | -0.48(-1.18%) |
Jun 01, 2006 | 41.10 | 41.61 | 41.10 | 41.14 | 1,328,941 | +0.06(+0.16%) |
May 31, 2006 | 40.81 | 41.26 | 40.81 | 41.07 | 1,673,959 | +0.32(+0.80%) |
May 30, 2006 | 40.91 | 41.03 | 40.70 | 40.75 | 939,584 | -0.26(-0.63%) |
May 26, 2006 | 40.94 | 41.14 | 40.88 | 41.01 | 1,102,255 | +0.08(+0.19%) |
May 25, 2006 | 40.83 | 41.04 | 40.75 | 40.93 | 1,563,664 | +0.26(+0.64%) |
May 24, 2006 | 40.23 | 40.80 | 40.23 | 40.67 | 1,409,584 | +0.25(+0.63%) |
May 23, 2006 | 40.49 | 40.78 | 40.34 | 40.42 | 1,948,726 | -0.14(-0.34%) |
May 22, 2006 | 40.20 | 40.89 | 40.19 | 40.55 | 2,083,407 | +0.22(+0.54%) |
May 19, 2006 | 39.98 | 40.47 | 39.66 | 40.34 | 2,736,308 | +0.50(+1.25%) |
May 18, 2006 | 39.59 | 40.02 | 39.58 | 39.84 | 2,336,697 | +0.16(+0.40%) |
May 17, 2006 | 39.37 | 39.88 | 39.37 | 39.68 | 2,500,200 | +0.21(+0.53%) |
May 16, 2006 | 39.34 | 39.59 | 39.16 | 39.47 | 1,525,837 | +0.10(+0.26%) |
May 15, 2006 | 38.99 | 39.43 | 38.97 | 39.37 | 1,090,200 | +0.45(+1.17%) |
May 12, 2006 | 38.94 | 39.15 | 38.70 | 38.91 | 1,263,124 | -0.09(-0.22%) |
May 11, 2006 | 39.30 | 39.59 | 38.94 | 39.00 | 1,630,589 | -0.30(-0.75%) |
May 10, 2006 | 38.99 | 39.48 | 38.97 | 39.30 | 1,104,472 | +0.27(+0.70%) |
May 09, 2006 | 38.76 | 39.22 | 38.72 | 39.02 | 2,129,687 | +0.27(+0.71%) |
May 08, 2006 | 38.79 | 38.84 | 38.48 | 38.75 | 973,670 | -0.04(-0.09%) |
May 05, 2006 | 38.47 | 38.83 | 38.33 | 38.78 | 1,214,767 | +0.48(+1.24%) |
May 04, 2006 | 38.37 | 38.64 | 38.18 | 38.31 | 1,108,629 | +0.10(+0.26%) |
May 03, 2006 | 38.34 | 38.51 | 38.03 | 38.21 | 1,429,259 | -0.19(-0.49%) |
May 02, 2006 | 38.42 | 38.60 | 38.13 | 38.39 | 1,297,903 | +0.11(+0.28%) |