Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.74 | 38.89 | 38.26 | 38.65 | 134,443 | -0.32(-0.83%) |
Jul 28, 2006 | 39.02 | 39.16 | 38.85 | 38.97 | 199,026 | +0.03(+0.08%) |
Jul 27, 2006 | 39.63 | 39.91 | 38.81 | 38.94 | 2,431,945 | -0.10(-0.25%) |
Jul 26, 2006 | 39.29 | 39.33 | 39.02 | 39.03 | 302,421 | -0.24(-0.61%) |
Jul 25, 2006 | 40.45 | 40.45 | 39.25 | 39.27 | 917,044 | +1.02(+2.66%) |
Jul 24, 2006 | 37.77 | 38.33 | 37.68 | 38.26 | 133,667 | +0.49(+1.30%) |
Jul 21, 2006 | 38.94 | 38.74 | 37.68 | 37.77 | 736,336 | -1.17(-2.99%) |
Jul 20, 2006 | 40.16 | 40.23 | 38.91 | 38.93 | 75,760 | -1.13(-2.83%) |
Jul 19, 2006 | 39.84 | 40.32 | 39.49 | 40.07 | 480,334 | +0.32(+0.79%) |
Jul 18, 2006 | 38.52 | 39.77 | 38.42 | 39.75 | 80,883 | +1.39(+3.63%) |
Jul 17, 2006 | 38.00 | 38.66 | 38.00 | 38.36 | 83,367 | +0.26(+0.68%) |
Jul 14, 2006 | 38.20 | 38.39 | 37.92 | 38.10 | 160,214 | -0.26(-0.67%) |
Jul 13, 2006 | 38.20 | 38.80 | 38.09 | 38.36 | 88,801 | +0.00(+0.00%) |
Jul 12, 2006 | 38.52 | 39.03 | 38.10 | 38.36 | 89,111 | -0.29(-0.75%) |
Jul 11, 2006 | 38.26 | 38.89 | 38.00 | 38.65 | 65,048 | +0.24(+0.62%) |
Jul 10, 2006 | 37.55 | 38.58 | 37.55 | 38.41 | 50,144 | +0.76(+2.02%) |
Jul 07, 2006 | 37.84 | 38.45 | 37.62 | 37.65 | 136,617 | -0.34(-0.90%) |
Jul 06, 2006 | 37.62 | 38.00 | 37.42 | 37.99 | 195,145 | +0.27(+0.72%) |
Jul 05, 2006 | 37.67 | 37.79 | 36.83 | 37.72 | 167,511 | -0.08(-0.20%) |
Jul 03, 2006 | 37.88 | 38.15 | 37.57 | 37.80 | 85,541 | -0.21(-0.54%) |
Jun 30, 2006 | 38.16 | 38.31 | 37.58 | 38.00 | 253,984 | -0.01(-0.02%) |
Jun 29, 2006 | 36.59 | 38.23 | 36.48 | 38.01 | 134,599 | +1.65(+4.54%) |
Jun 28, 2006 | 36.07 | 36.41 | 35.94 | 36.36 | 109,449 | +0.40(+1.11%) |
Jun 27, 2006 | 35.69 | 36.06 | 35.69 | 35.96 | 120,005 | +0.21(+0.59%) |
Jun 26, 2006 | 35.27 | 35.75 | 35.12 | 35.75 | 90,974 | +0.64(+1.84%) |
Jun 23, 2006 | 35.04 | 35.36 | 34.89 | 35.11 | 70,637 | -0.04(-0.11%) |
Jun 22, 2006 | 35.30 | 35.30 | 34.85 | 35.14 | 75,605 | -0.28(-0.80%) |
Jun 21, 2006 | 34.72 | 35.62 | 34.72 | 35.43 | 72,810 | +0.64(+1.85%) |
Jun 20, 2006 | 35.20 | 35.20 | 34.69 | 34.78 | 107,586 | -0.52(-1.48%) |
Jun 19, 2006 | 35.27 | 35.38 | 34.69 | 35.30 | 144,069 | -0.03(-0.09%) |
Jun 16, 2006 | 35.62 | 35.83 | 35.19 | 35.34 | 336,886 | -0.43(-1.19%) |
Jun 15, 2006 | 34.78 | 35.91 | 34.72 | 35.76 | 92,682 | +1.17(+3.37%) |
Jun 14, 2006 | 34.78 | 35.04 | 34.46 | 34.60 | 46,418 | -0.24(-0.68%) |
Jun 13, 2006 | 34.91 | 35.43 | 34.65 | 34.83 | 84,143 | -0.40(-1.13%) |
Jun 12, 2006 | 35.56 | 35.56 | 35.05 | 35.23 | 79,641 | -0.23(-0.64%) |
Jun 09, 2006 | 35.59 | 37.36 | 35.18 | 35.46 | 65,514 | -0.05(-0.15%) |
Jun 08, 2006 | 34.53 | 35.57 | 34.53 | 35.51 | 79,176 | +0.37(+1.04%) |
Jun 07, 2006 | 34.98 | 35.61 | 34.85 | 35.14 | 48,902 | +0.23(+0.66%) |
Jun 06, 2006 | 35.17 | 35.27 | 34.69 | 34.91 | 91,130 | -0.19(-0.53%) |
Jun 05, 2006 | 35.07 | 35.58 | 34.85 | 35.10 | 106,499 | -0.05(-0.15%) |
Jun 02, 2006 | 35.17 | 35.47 | 34.85 | 35.15 | 58,993 | +0.21(+0.59%) |
Jun 01, 2006 | 34.40 | 35.01 | 34.40 | 34.94 | 81,504 | +0.71(+2.07%) |
May 31, 2006 | 33.93 | 34.35 | 33.82 | 34.24 | 158,662 | +0.42(+1.24%) |
May 30, 2006 | 33.91 | 34.06 | 33.69 | 33.82 | 154,936 | -0.19(-0.57%) |
May 26, 2006 | 33.95 | 34.34 | 33.88 | 34.01 | 48,747 | +0.23(+0.67%) |
May 25, 2006 | 33.33 | 33.88 | 33.33 | 33.78 | 83,367 | +0.59(+1.77%) |
May 24, 2006 | 33.02 | 33.37 | 32.85 | 33.20 | 129,010 | +0.03(+0.08%) |
May 23, 2006 | 33.62 | 33.67 | 33.05 | 33.17 | 84,920 | -0.18(-0.54%) |
May 22, 2006 | 33.33 | 33.52 | 33.08 | 33.35 | 124,508 | -0.08(-0.25%) |
May 19, 2006 | 33.17 | 33.62 | 33.08 | 33.44 | 112,398 | -0.01(-0.04%) |
May 18, 2006 | 33.82 | 34.01 | 33.42 | 33.45 | 121,868 | -0.05(-0.13%) |
May 17, 2006 | 33.53 | 33.75 | 33.21 | 33.49 | 159,904 | -0.06(-0.19%) |
May 16, 2006 | 33.43 | 33.72 | 33.43 | 33.56 | 26,857 | +0.13(+0.39%) |
May 15, 2006 | 33.30 | 33.49 | 33.19 | 33.43 | 104,326 | +0.09(+0.27%) |
May 12, 2006 | 33.30 | 33.82 | 33.11 | 33.34 | 224,952 | -0.03(-0.08%) |
May 11, 2006 | 33.82 | 33.92 | 33.33 | 33.37 | 147,950 | -0.48(-1.43%) |
May 10, 2006 | 34.14 | 34.14 | 33.62 | 33.85 | 131,649 | -0.29(-0.85%) |
May 09, 2006 | 34.53 | 34.53 | 34.14 | 34.14 | 29,186 | -0.48(-1.40%) |
May 08, 2006 | 34.85 | 34.85 | 34.47 | 34.62 | 42,227 | -0.36(-1.03%) |
May 05, 2006 | 34.91 | 35.41 | 34.53 | 34.98 | 202,286 | +0.53(+1.55%) |
May 04, 2006 | 34.04 | 34.58 | 33.96 | 34.45 | 73,121 | +0.50(+1.48%) |
May 03, 2006 | 33.49 | 34.00 | 33.32 | 33.95 | 69,550 | +0.55(+1.64%) |
May 02, 2006 | 33.01 | 33.40 | 32.73 | 33.40 | 115,503 | +0.39(+1.17%) |