Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.40 | 35.19 | 34.37 | 34.89 | 653,910 | +0.54(+1.57%) |
Jul 28, 2006 | 35.00 | 35.53 | 34.26 | 34.35 | 482,134 | -0.73(-2.08%) |
Jul 27, 2006 | 35.85 | 35.85 | 34.71 | 35.08 | 322,693 | -0.68(-1.90%) |
Jul 26, 2006 | 35.76 | 35.89 | 35.42 | 35.76 | 668,550 | +0.01(+0.03%) |
Jul 25, 2006 | 34.75 | 35.86 | 34.70 | 35.75 | 640,372 | +0.88(+2.52%) |
Jul 24, 2006 | 35.13 | 35.30 | 34.60 | 34.87 | 671,960 | -0.04(-0.11%) |
Jul 21, 2006 | 35.90 | 35.92 | 34.91 | 34.91 | 370,325 | -0.94(-2.61%) |
Jul 20, 2006 | 36.15 | 36.34 | 35.78 | 35.85 | 430,692 | -0.23(-0.64%) |
Jul 19, 2006 | 35.06 | 36.36 | 35.06 | 36.08 | 638,166 | +1.02(+2.90%) |
Jul 18, 2006 | 35.15 | 35.69 | 34.62 | 35.06 | 574,691 | -0.09(-0.26%) |
Jul 17, 2006 | 36.03 | 36.12 | 34.73 | 35.15 | 625,832 | -0.88(-2.44%) |
Jul 14, 2006 | 36.57 | 37.00 | 35.55 | 36.03 | 1,173,248 | -0.44(-1.20%) |
Jul 13, 2006 | 37.84 | 38.01 | 36.27 | 36.47 | 446,636 | -1.32(-3.48%) |
Jul 12, 2006 | 37.80 | 38.12 | 37.50 | 37.79 | 393,689 | -0.01(-0.03%) |
Jul 11, 2006 | 37.35 | 38.15 | 37.30 | 37.80 | 722,099 | +0.45(+1.20%) |
Jul 10, 2006 | 36.83 | 37.40 | 36.60 | 37.35 | 420,464 | +0.47(+1.27%) |
Jul 07, 2006 | 37.43 | 37.66 | 36.72 | 36.88 | 403,817 | -0.33(-0.88%) |
Jul 06, 2006 | 37.10 | 37.68 | 36.73 | 37.21 | 624,629 | -0.07(-0.19%) |
Jul 05, 2006 | 37.60 | 37.60 | 36.71 | 37.28 | 791,090 | -0.43(-1.14%) |
Jul 03, 2006 | 38.14 | 38.14 | 37.10 | 37.71 | 685,798 | -1.19(-3.05%) |
Jun 30, 2006 | 36.30 | 38.89 | 35.86 | 38.89 | 2,624,164 | +2.80(+7.76%) |
Jun 29, 2006 | 35.37 | 36.09 | 35.03 | 36.09 | 796,103 | +0.96(+2.72%) |
Jun 28, 2006 | 35.22 | 35.26 | 34.61 | 35.13 | 641,475 | +0.02(+0.06%) |
Jun 27, 2006 | 37.02 | 37.02 | 35.08 | 35.11 | 1,080,691 | -0.96(-2.65%) |
Jun 26, 2006 | 36.54 | 36.75 | 35.90 | 36.07 | 690,110 | -0.47(-1.28%) |
Jun 23, 2006 | 35.75 | 36.89 | 35.71 | 36.54 | 972,191 | +0.89(+2.49%) |
Jun 22, 2006 | 33.96 | 35.65 | 33.83 | 35.65 | 1,643,750 | +1.55(+4.53%) |
Jun 21, 2006 | 33.38 | 34.50 | 33.11 | 34.11 | 1,456,933 | +0.93(+2.80%) |
Jun 20, 2006 | 33.95 | 34.44 | 33.06 | 33.18 | 836,616 | -0.89(-2.61%) |
Jun 19, 2006 | 35.25 | 35.25 | 33.96 | 34.07 | 878,030 | -0.95(-2.71%) |
Jun 16, 2006 | 35.20 | 35.22 | 34.62 | 35.01 | 1,666,814 | -0.21(-0.59%) |
Jun 15, 2006 | 34.40 | 35.49 | 34.32 | 35.22 | 1,734,000 | +1.69(+5.03%) |
Jun 14, 2006 | 33.86 | 34.23 | 32.61 | 33.54 | 1,765,688 | -0.12(-0.36%) |
Jun 13, 2006 | 35.57 | 35.64 | 33.23 | 33.66 | 3,204,571 | -2.24(-6.25%) |
Jun 12, 2006 | 37.10 | 37.18 | 35.60 | 35.90 | 1,166,930 | -1.26(-3.38%) |
Jun 09, 2006 | 37.80 | 38.08 | 36.83 | 37.16 | 896,381 | -0.63(-1.66%) |
Jun 08, 2006 | 37.80 | 37.80 | 36.83 | 37.79 | 1,128,724 | -0.18(-0.47%) |
Jun 07, 2006 | 38.69 | 38.99 | 37.84 | 37.96 | 596,752 | -0.69(-1.78%) |
Jun 06, 2006 | 38.74 | 39.69 | 37.97 | 38.65 | 731,725 | -0.09(-0.23%) |
Jun 05, 2006 | 40.54 | 40.54 | 38.73 | 38.74 | 647,693 | -1.47(-3.65%) |
Jun 02, 2006 | 39.83 | 40.29 | 39.29 | 40.21 | 565,766 | +0.62(+1.56%) |
Jun 01, 2006 | 38.82 | 39.59 | 38.34 | 39.59 | 421,165 | +0.77(+1.98%) |
May 31, 2006 | 38.49 | 38.90 | 37.87 | 38.82 | 440,218 | +0.41(+1.06%) |
May 30, 2006 | 39.85 | 39.87 | 38.39 | 38.41 | 347,161 | -1.17(-2.95%) |
May 26, 2006 | 39.52 | 39.87 | 39.14 | 39.58 | 457,265 | +0.31(+0.79%) |
May 25, 2006 | 38.39 | 39.27 | 37.64 | 39.27 | 871,913 | +1.78(+4.73%) |
May 24, 2006 | 37.04 | 37.81 | 36.77 | 37.50 | 1,469,468 | -0.04(-0.11%) |
May 23, 2006 | 38.74 | 39.93 | 37.43 | 37.54 | 728,617 | -0.86(-2.23%) |
May 22, 2006 | 38.17 | 38.50 | 36.45 | 38.39 | 1,971,457 | +0.04(+0.10%) |
May 19, 2006 | 39.38 | 39.38 | 37.75 | 38.35 | 1,202,729 | -1.03(-2.61%) |
May 18, 2006 | 40.15 | 40.83 | 39.13 | 39.38 | 735,335 | -0.76(-1.89%) |
May 17, 2006 | 40.19 | 40.44 | 39.62 | 40.14 | 611,593 | -0.51(-1.25%) |
May 16, 2006 | 40.19 | 41.11 | 39.69 | 40.65 | 1,825,453 | +0.56(+1.39%) |
May 15, 2006 | 38.39 | 40.18 | 37.94 | 40.09 | 814,655 | -0.15(-0.37%) |
May 12, 2006 | 41.98 | 41.98 | 40.12 | 40.24 | 986,330 | -1.89(-4.50%) |
May 11, 2006 | 43.62 | 43.62 | 42.13 | 42.13 | 465,990 | -1.07(-2.47%) |
May 10, 2006 | 42.89 | 43.46 | 42.58 | 43.20 | 374,837 | +0.31(+0.72%) |
May 09, 2006 | 43.34 | 43.58 | 42.48 | 42.89 | 496,574 | -0.46(-1.06%) |
May 08, 2006 | 42.92 | 43.35 | 42.68 | 43.35 | 382,358 | +0.44(+1.02%) |
May 05, 2006 | 42.68 | 43.73 | 42.61 | 42.91 | 535,983 | +0.28(+0.65%) |
May 04, 2006 | 43.17 | 43.38 | 42.58 | 42.63 | 592,740 | -0.53(-1.22%) |
May 03, 2006 | 43.81 | 43.81 | 42.93 | 43.16 | 366,314 | -0.65(-1.48%) |
May 02, 2006 | 43.53 | 44.22 | 43.33 | 43.81 | 466,792 | +0.50(+1.15%) |