Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.73 | 31.82 | 31.10 | 31.50 | 667,100 | -0.29(-0.92%) |
Jul 28, 2006 | 31.10 | 31.94 | 30.89 | 31.79 | 1,332,200 | +0.68(+2.19%) |
Jul 27, 2006 | 29.85 | 31.26 | 29.71 | 31.11 | 2,376,500 | +1.91(+6.55%) |
Jul 26, 2006 | 28.70 | 29.38 | 28.66 | 29.20 | 895,200 | +0.45(+1.55%) |
Jul 25, 2006 | 29.20 | 29.20 | 28.17 | 28.75 | 876,100 | -0.44(-1.52%) |
Jul 24, 2006 | 29.58 | 29.75 | 28.85 | 29.20 | 918,400 | +0.10(+0.33%) |
Jul 21, 2006 | 29.17 | 29.17 | 28.45 | 29.10 | 836,800 | +0.14(+0.48%) |
Jul 20, 2006 | 29.08 | 29.28 | 28.85 | 28.96 | 979,100 | +0.28(+0.96%) |
Jul 19, 2006 | 28.00 | 29.06 | 27.95 | 28.68 | 446,800 | +0.55(+1.97%) |
Jul 18, 2006 | 27.72 | 28.17 | 27.60 | 28.13 | 355,700 | +0.51(+1.83%) |
Jul 17, 2006 | 28.00 | 28.17 | 27.34 | 27.62 | 889,400 | -0.37(-1.33%) |
Jul 14, 2006 | 28.67 | 28.78 | 27.64 | 28.00 | 631,400 | -0.55(-1.94%) |
Jul 13, 2006 | 28.97 | 29.27 | 28.39 | 28.55 | 706,000 | -0.75(-2.56%) |
Jul 12, 2006 | 29.17 | 29.92 | 28.97 | 29.30 | 1,122,100 | +0.28(+0.96%) |
Jul 11, 2006 | 28.50 | 29.11 | 28.40 | 29.02 | 671,600 | +0.47(+1.65%) |
Jul 10, 2006 | 28.08 | 28.58 | 27.87 | 28.55 | 759,900 | +0.66(+2.35%) |
Jul 07, 2006 | 27.82 | 28.00 | 27.60 | 27.89 | 601,800 | -0.03(-0.11%) |
Jul 06, 2006 | 28.03 | 28.36 | 27.77 | 27.92 | 491,000 | -0.18(-0.65%) |
Jul 05, 2006 | 28.36 | 28.36 | 27.97 | 28.11 | 502,500 | -0.66(-2.29%) |
Jul 03, 2006 | 28.83 | 28.93 | 28.52 | 28.77 | 180,400 | +0.11(+0.38%) |
Jun 30, 2006 | 29.20 | 29.24 | 28.38 | 28.66 | 474,400 | -0.33(-1.15%) |
Jun 29, 2006 | 27.91 | 29.01 | 27.89 | 28.99 | 482,400 | +1.30(+4.69%) |
Jun 28, 2006 | 27.45 | 27.71 | 27.13 | 27.69 | 456,000 | +0.22(+0.79%) |
Jun 27, 2006 | 27.90 | 28.03 | 27.35 | 27.47 | 418,300 | -0.66(-2.35%) |
Jun 26, 2006 | 28.05 | 28.40 | 27.86 | 28.13 | 417,400 | -0.13(-0.46%) |
Jun 23, 2006 | 28.13 | 28.63 | 27.92 | 28.26 | 233,100 | +0.05(+0.19%) |
Jun 22, 2006 | 28.50 | 28.50 | 27.96 | 28.21 | 471,800 | -0.31(-1.09%) |
Jun 21, 2006 | 28.01 | 28.97 | 27.78 | 28.52 | 454,600 | +0.51(+1.83%) |
Jun 20, 2006 | 27.58 | 28.25 | 27.27 | 28.01 | 654,500 | +0.42(+1.52%) |
Jun 19, 2006 | 27.88 | 27.94 | 27.37 | 27.59 | 545,300 | -0.67(-2.38%) |
Jun 16, 2006 | 28.45 | 28.51 | 28.00 | 28.26 | 684,100 | -0.23(-0.81%) |
Jun 15, 2006 | 28.00 | 28.52 | 27.66 | 28.49 | 1,275,700 | +1.26(+4.61%) |
Jun 14, 2006 | 27.03 | 27.55 | 26.95 | 27.23 | 1,050,800 | +0.57(+2.12%) |
Jun 13, 2006 | 26.34 | 26.93 | 26.28 | 26.67 | 977,300 | +0.27(+1.04%) |
Jun 12, 2006 | 27.71 | 27.80 | 26.38 | 26.39 | 1,190,400 | -1.31(-4.73%) |
Jun 09, 2006 | 28.08 | 28.33 | 27.40 | 27.70 | 724,300 | -0.21(-0.75%) |
Jun 08, 2006 | 27.32 | 28.05 | 27.07 | 27.91 | 1,403,300 | -0.19(-0.66%) |
Jun 07, 2006 | 28.18 | 28.86 | 28.01 | 28.10 | 917,400 | -0.08(-0.28%) |
Jun 06, 2006 | 28.61 | 28.78 | 27.90 | 28.18 | 908,200 | -0.38(-1.32%) |
Jun 05, 2006 | 29.99 | 30.07 | 28.48 | 28.56 | 1,064,400 | -1.44(-4.80%) |
Jun 02, 2006 | 30.50 | 30.61 | 29.89 | 30.00 | 508,500 | -0.37(-1.22%) |
Jun 01, 2006 | 30.05 | 30.52 | 29.58 | 30.37 | 646,100 | -0.07(-0.22%) |
May 31, 2006 | 30.18 | 30.73 | 29.79 | 30.43 | 771,000 | +0.32(+1.05%) |
May 30, 2006 | 31.12 | 31.20 | 29.88 | 30.12 | 471,800 | -0.69(-2.25%) |
May 26, 2006 | 30.27 | 31.04 | 30.08 | 30.81 | 941,700 | +0.68(+2.25%) |
May 25, 2006 | 30.42 | 30.82 | 30.02 | 30.13 | 809,900 | +0.05(+0.15%) |
May 24, 2006 | 30.83 | 30.94 | 28.84 | 30.09 | 1,258,000 | -0.68(-2.22%) |
May 23, 2006 | 30.33 | 31.50 | 30.27 | 30.77 | 781,000 | +0.14(+0.47%) |
May 22, 2006 | 30.33 | 30.76 | 29.55 | 30.63 | 957,000 | -0.20(-0.65%) |
May 19, 2006 | 30.92 | 31.41 | 30.51 | 30.83 | 769,900 | -0.27(-0.87%) |
May 18, 2006 | 31.95 | 32.00 | 31.07 | 31.10 | 728,500 | -0.32(-1.01%) |
May 17, 2006 | 32.22 | 32.35 | 31.24 | 31.41 | 643,800 | -0.81(-2.51%) |
May 16, 2006 | 32.16 | 32.45 | 31.95 | 32.22 | 606,700 | -0.02(-0.05%) |
May 15, 2006 | 32.08 | 32.81 | 31.88 | 32.24 | 1,139,600 | -0.66(-2.00%) |
May 12, 2006 | 33.33 | 33.34 | 32.38 | 32.90 | 1,032,400 | -0.84(-2.49%) |
May 11, 2006 | 34.00 | 34.67 | 33.53 | 33.74 | 1,271,400 | -0.98(-2.83%) |
May 10, 2006 | 35.00 | 35.34 | 34.02 | 34.72 | 603,600 | -0.63(-1.77%) |
May 09, 2006 | 34.52 | 35.47 | 34.44 | 35.35 | 522,000 | +0.74(+2.15%) |
May 08, 2006 | 35.09 | 35.10 | 34.36 | 34.60 | 574,500 | -0.49(-1.39%) |
May 05, 2006 | 34.70 | 35.16 | 34.62 | 35.09 | 705,400 | +0.62(+1.81%) |
May 04, 2006 | 33.38 | 34.92 | 33.38 | 34.47 | 1,359,800 | +0.80(+2.37%) |
May 03, 2006 | 33.76 | 33.76 | 33.24 | 33.67 | 1,077,200 | +0.19(+0.57%) |
May 02, 2006 | 31.87 | 33.63 | 31.58 | 33.48 | 1,510,000 | +1.82(+5.74%) |