Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.79 | 36.08 | 35.27 | 35.36 | 767,309 | -0.32(-0.90%) |
Jul 28, 2006 | 35.71 | 35.87 | 35.48 | 35.68 | 532,921 | +0.17(+0.49%) |
Jul 27, 2006 | 35.76 | 36.18 | 35.41 | 35.51 | 564,933 | -0.07(-0.21%) |
Jul 26, 2006 | 35.63 | 35.96 | 35.17 | 35.59 | 594,640 | -0.04(-0.12%) |
Jul 25, 2006 | 35.87 | 36.12 | 35.46 | 35.63 | 1,109,131 | -0.08(-0.23%) |
Jul 24, 2006 | 35.72 | 36.34 | 35.50 | 35.71 | 604,705 | -0.01(-0.02%) |
Jul 21, 2006 | 36.16 | 36.21 | 35.60 | 35.72 | 793,743 | -0.26(-0.73%) |
Jul 20, 2006 | 37.23 | 37.36 | 35.97 | 35.98 | 523,948 | -1.08(-2.92%) |
Jul 19, 2006 | 36.58 | 37.65 | 36.31 | 37.06 | 643,507 | +0.49(+1.33%) |
Jul 18, 2006 | 36.34 | 36.86 | 36.30 | 36.58 | 737,723 | +0.22(+0.61%) |
Jul 17, 2006 | 36.08 | 36.74 | 35.99 | 36.35 | 565,539 | +0.13(+0.36%) |
Jul 14, 2006 | 36.29 | 36.49 | 35.98 | 36.22 | 501,031 | -0.35(-0.97%) |
Jul 13, 2006 | 37.52 | 37.63 | 36.39 | 36.58 | 653,450 | -0.99(-2.63%) |
Jul 12, 2006 | 37.78 | 38.08 | 37.35 | 37.57 | 665,697 | -0.15(-0.39%) |
Jul 11, 2006 | 37.52 | 37.80 | 37.32 | 37.71 | 770,705 | -0.02(-0.04%) |
Jul 10, 2006 | 37.85 | 38.17 | 37.62 | 37.73 | 536,559 | +0.28(+0.75%) |
Jul 07, 2006 | 37.58 | 37.75 | 37.19 | 37.45 | 772,887 | -0.34(-0.89%) |
Jul 06, 2006 | 38.63 | 38.75 | 37.66 | 37.79 | 986,420 | -0.99(-2.55%) |
Jul 05, 2006 | 38.45 | 38.86 | 37.33 | 38.78 | 1,427,914 | +0.32(+0.84%) |
Jul 03, 2006 | 39.19 | 39.19 | 38.38 | 38.46 | 543,228 | -0.73(-1.87%) |
Jun 30, 2006 | 39.43 | 39.68 | 38.89 | 39.19 | 1,099,673 | -0.14(-0.36%) |
Jun 29, 2006 | 38.93 | 39.40 | 38.72 | 39.33 | 844,186 | +0.55(+1.42%) |
Jun 28, 2006 | 39.25 | 39.29 | 38.18 | 38.78 | 719,777 | -0.45(-1.16%) |
Jun 27, 2006 | 40.00 | 40.16 | 39.01 | 39.23 | 719,534 | -0.86(-2.14%) |
Jun 26, 2006 | 40.61 | 40.81 | 39.93 | 40.09 | 670,668 | -0.45(-1.10%) |
Jun 23, 2006 | 40.29 | 40.96 | 39.78 | 40.53 | 427,549 | +0.25(+0.61%) |
Jun 22, 2006 | 41.23 | 41.23 | 40.15 | 40.29 | 568,692 | -1.11(-2.67%) |
Jun 21, 2006 | 40.61 | 41.86 | 40.29 | 41.39 | 304,717 | +0.90(+2.22%) |
Jun 20, 2006 | 40.48 | 40.90 | 40.21 | 40.49 | 281,193 | +0.13(+0.33%) |
Jun 19, 2006 | 41.07 | 41.13 | 40.20 | 40.36 | 408,027 | -0.57(-1.39%) |
Jun 16, 2006 | 41.42 | 41.61 | 40.78 | 40.93 | 494,483 | -0.33(-0.80%) |
Jun 15, 2006 | 40.20 | 41.38 | 39.83 | 41.26 | 723,536 | +1.15(+2.88%) |
Jun 14, 2006 | 39.75 | 40.61 | 39.71 | 40.11 | 904,329 | +0.16(+0.41%) |
Jun 13, 2006 | 40.76 | 40.82 | 39.51 | 39.94 | 1,151,571 | -0.96(-2.36%) |
Jun 12, 2006 | 41.71 | 41.84 | 40.83 | 40.91 | 446,465 | -0.82(-1.98%) |
Jun 09, 2006 | 41.77 | 42.19 | 41.61 | 41.73 | 574,997 | -0.04(-0.10%) |
Jun 08, 2006 | 42.35 | 42.38 | 41.00 | 41.77 | 868,195 | -0.58(-1.36%) |
Jun 07, 2006 | 42.72 | 43.41 | 42.31 | 42.35 | 444,525 | -0.45(-1.06%) |
Jun 06, 2006 | 43.41 | 43.54 | 42.27 | 42.80 | 699,406 | -0.42(-0.97%) |
Jun 05, 2006 | 44.53 | 44.54 | 43.04 | 43.22 | 498,363 | -1.31(-2.94%) |
Jun 02, 2006 | 45.52 | 45.77 | 43.96 | 44.53 | 789,863 | -0.35(-0.79%) |
Jun 01, 2006 | 43.80 | 44.89 | 43.30 | 44.89 | 1,003,032 | +1.30(+2.99%) |
May 31, 2006 | 43.21 | 43.83 | 42.74 | 43.59 | 2,838,003 | +0.57(+1.32%) |
May 30, 2006 | 43.63 | 43.77 | 42.59 | 43.02 | 910,271 | -0.42(-0.97%) |
May 26, 2006 | 43.21 | 43.96 | 42.64 | 43.44 | 496,787 | +0.38(+0.88%) |
May 25, 2006 | 42.70 | 43.21 | 42.30 | 43.06 | 601,188 | +0.49(+1.16%) |
May 24, 2006 | 42.88 | 43.03 | 41.54 | 42.56 | 686,189 | -0.32(-0.75%) |
May 23, 2006 | 42.08 | 43.30 | 42.05 | 42.88 | 1,248,333 | +1.14(+2.73%) |
May 22, 2006 | 42.27 | 42.27 | 40.63 | 41.75 | 974,658 | -0.80(-1.88%) |
May 19, 2006 | 43.29 | 43.46 | 42.14 | 42.55 | 773,493 | -0.58(-1.34%) |
May 18, 2006 | 42.91 | 43.49 | 42.88 | 43.12 | 1,040,379 | +0.18(+0.42%) |
May 17, 2006 | 43.44 | 43.82 | 42.51 | 42.94 | 1,364,739 | -0.58(-1.33%) |
May 16, 2006 | 42.55 | 43.71 | 42.55 | 43.52 | 1,375,167 | +1.10(+2.59%) |
May 15, 2006 | 41.81 | 42.55 | 41.81 | 42.42 | 1,545,047 | +0.16(+0.37%) |
May 12, 2006 | 42.36 | 42.65 | 41.61 | 42.27 | 1,044,865 | -0.26(-0.60%) |
May 11, 2006 | 43.29 | 43.85 | 42.09 | 42.52 | 1,610,647 | -0.56(-1.30%) |
May 10, 2006 | 43.87 | 44.02 | 42.71 | 43.08 | 1,388,748 | -0.99(-2.25%) |
May 09, 2006 | 44.10 | 44.48 | 43.78 | 44.07 | 1,000,364 | -0.02(-0.04%) |
May 08, 2006 | 45.19 | 45.25 | 43.76 | 44.09 | 1,170,729 | -0.89(-1.98%) |
May 05, 2006 | 44.95 | 45.89 | 44.76 | 44.98 | 1,036,135 | -0.14(-0.31%) |
May 04, 2006 | 45.73 | 45.94 | 44.95 | 45.12 | 1,159,816 | -0.61(-1.33%) |
May 03, 2006 | 45.77 | 46.85 | 45.44 | 45.73 | 1,591,125 | +0.42(+0.93%) |
May 02, 2006 | 49.58 | 49.73 | 44.40 | 45.31 | 5,433,252 | -4.26(-8.60%) |