Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.49 | 34.57 | 34.29 | 34.57 | 443,836 | +0.08(+0.23%) |
Jul 28, 2006 | 33.99 | 34.74 | 33.87 | 34.49 | 312,031 | +0.77(+2.27%) |
Jul 27, 2006 | 34.33 | 34.52 | 33.73 | 33.73 | 400,361 | -0.10(-0.28%) |
Jul 26, 2006 | 34.11 | 34.14 | 33.74 | 33.82 | 429,689 | +0.02(+0.05%) |
Jul 25, 2006 | 33.53 | 33.95 | 33.51 | 33.80 | 391,735 | +0.19(+0.57%) |
Jul 24, 2006 | 33.42 | 33.72 | 33.28 | 33.61 | 349,410 | +0.36(+1.07%) |
Jul 21, 2006 | 34.11 | 34.11 | 33.21 | 33.26 | 636,139 | -0.84(-2.47%) |
Jul 20, 2006 | 34.06 | 34.43 | 33.74 | 34.10 | 330,203 | -0.02(-0.05%) |
Jul 19, 2006 | 33.77 | 34.20 | 33.76 | 34.12 | 397,486 | +0.30(+0.87%) |
Jul 18, 2006 | 33.47 | 33.92 | 33.27 | 33.82 | 365,397 | +0.34(+1.01%) |
Jul 17, 2006 | 33.13 | 33.59 | 32.92 | 33.48 | 299,954 | +0.36(+1.08%) |
Jul 14, 2006 | 33.30 | 33.52 | 32.92 | 33.13 | 371,953 | -0.18(-0.55%) |
Jul 13, 2006 | 33.04 | 33.54 | 32.98 | 33.31 | 614,861 | -0.58(-1.72%) |
Jul 12, 2006 | 34.18 | 34.27 | 33.89 | 33.89 | 563,335 | -0.26(-0.76%) |
Jul 11, 2006 | 34.13 | 34.24 | 33.82 | 34.15 | 292,939 | +0.11(+0.33%) |
Jul 10, 2006 | 33.65 | 34.07 | 33.60 | 34.04 | 452,002 | +0.61(+1.82%) |
Jul 07, 2006 | 33.63 | 33.81 | 33.35 | 33.43 | 153,312 | -0.20(-0.59%) |
Jul 06, 2006 | 33.42 | 33.64 | 33.30 | 33.63 | 276,262 | +0.20(+0.60%) |
Jul 05, 2006 | 33.28 | 33.67 | 32.95 | 33.43 | 383,454 | +0.14(+0.42%) |
Jul 03, 2006 | 32.95 | 33.40 | 32.83 | 33.29 | 234,857 | +0.47(+1.43%) |
Jun 30, 2006 | 33.01 | 33.11 | 32.73 | 32.82 | 576,447 | -0.24(-0.74%) |
Jun 29, 2006 | 32.80 | 33.18 | 32.75 | 33.07 | 386,674 | +0.34(+1.04%) |
Jun 28, 2006 | 32.87 | 32.90 | 32.69 | 32.73 | 191,612 | +0.04(+0.13%) |
Jun 27, 2006 | 33.07 | 33.13 | 32.68 | 32.68 | 271,316 | -0.34(-1.03%) |
Jun 26, 2006 | 32.62 | 33.09 | 32.62 | 33.02 | 357,346 | +0.57(+1.74%) |
Jun 23, 2006 | 32.57 | 32.69 | 32.35 | 32.46 | 321,462 | -0.05(-0.16%) |
Jun 22, 2006 | 32.47 | 32.69 | 32.17 | 32.51 | 520,550 | +0.03(+0.11%) |
Jun 21, 2006 | 32.06 | 32.55 | 31.87 | 32.47 | 467,299 | +0.56(+1.74%) |
Jun 20, 2006 | 32.20 | 32.29 | 31.87 | 31.92 | 328,133 | -0.24(-0.76%) |
Jun 19, 2006 | 32.21 | 32.39 | 32.00 | 32.16 | 274,076 | +0.17(+0.52%) |
Jun 16, 2006 | 32.50 | 32.60 | 31.82 | 32.00 | 536,537 | -0.37(-1.13%) |
Jun 15, 2006 | 32.15 | 32.64 | 32.03 | 32.36 | 405,767 | +0.41(+1.28%) |
Jun 14, 2006 | 32.08 | 32.14 | 31.74 | 31.95 | 459,823 | -0.19(-0.60%) |
Jun 13, 2006 | 32.94 | 32.96 | 32.14 | 32.14 | 495,592 | -0.76(-2.30%) |
Jun 12, 2006 | 33.44 | 33.44 | 32.75 | 32.90 | 413,933 | -0.51(-1.54%) |
Jun 09, 2006 | 33.37 | 33.61 | 33.32 | 33.41 | 267,291 | +0.02(+0.05%) |
Jun 08, 2006 | 33.47 | 33.87 | 32.94 | 33.40 | 703,076 | -0.15(-0.44%) |
Jun 07, 2006 | 33.19 | 33.69 | 33.17 | 33.54 | 556,549 | +0.32(+0.97%) |
Jun 06, 2006 | 34.06 | 34.14 | 33.07 | 33.22 | 597,609 | -0.83(-2.45%) |
Jun 05, 2006 | 33.95 | 34.63 | 33.81 | 34.06 | 483,516 | +0.10(+0.31%) |
Jun 02, 2006 | 33.80 | 34.02 | 33.47 | 33.95 | 313,066 | +0.37(+1.11%) |
Jun 01, 2006 | 33.27 | 33.59 | 33.26 | 33.58 | 366,202 | +0.47(+1.42%) |
May 31, 2006 | 33.70 | 33.74 | 32.65 | 33.11 | 701,121 | -0.45(-1.35%) |
May 30, 2006 | 33.66 | 33.74 | 33.30 | 33.56 | 346,075 | -0.09(-0.26%) |
May 26, 2006 | 33.69 | 33.82 | 33.44 | 33.65 | 205,298 | +0.03(+0.08%) |
May 25, 2006 | 32.64 | 33.62 | 32.64 | 33.62 | 501,228 | +1.09(+3.34%) |
May 24, 2006 | 32.23 | 32.78 | 32.04 | 32.54 | 520,320 | -0.04(-0.13%) |
May 23, 2006 | 32.65 | 32.71 | 32.45 | 32.58 | 560,460 | +0.15(+0.46%) |
May 22, 2006 | 32.37 | 32.58 | 32.24 | 32.43 | 429,114 | +0.06(+0.19%) |
May 19, 2006 | 32.82 | 32.82 | 32.12 | 32.37 | 748,277 | -0.30(-0.93%) |
May 18, 2006 | 32.62 | 33.11 | 32.52 | 32.67 | 673,748 | +0.07(+0.21%) |
May 17, 2006 | 32.74 | 32.74 | 32.43 | 32.60 | 924,592 | -0.13(-0.40%) |
May 16, 2006 | 32.60 | 32.91 | 32.39 | 32.74 | 526,876 | +0.37(+1.13%) |
May 15, 2006 | 32.17 | 32.70 | 31.98 | 32.37 | 566,785 | +0.23(+0.73%) |
May 12, 2006 | 32.87 | 32.87 | 32.14 | 32.14 | 458,443 | -0.73(-2.22%) |
May 11, 2006 | 33.56 | 33.73 | 32.86 | 32.87 | 561,035 | -0.70(-2.10%) |
May 10, 2006 | 33.69 | 33.90 | 33.40 | 33.57 | 335,494 | -0.09(-0.26%) |
May 09, 2006 | 33.77 | 33.87 | 33.48 | 33.66 | 357,001 | -0.17(-0.49%) |
May 08, 2006 | 33.47 | 33.89 | 33.47 | 33.82 | 288,338 | +0.36(+1.07%) |
May 05, 2006 | 33.34 | 33.47 | 33.27 | 33.47 | 260,850 | +0.22(+0.65%) |
May 04, 2006 | 33.02 | 33.43 | 32.88 | 33.25 | 339,634 | +0.37(+1.14%) |
May 03, 2006 | 32.60 | 32.89 | 32.56 | 32.87 | 371,723 | +0.22(+0.67%) |
May 02, 2006 | 32.86 | 32.86 | 32.35 | 32.66 | 410,482 | -0.02(-0.05%) |