Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.74 | 31.78 | 31.18 | 31.36 | 752,162 | -0.56(-1.74%) |
Jul 28, 2006 | 31.04 | 32.03 | 30.84 | 31.92 | 733,583 | +0.87(+2.81%) |
Jul 27, 2006 | 31.89 | 32.18 | 31.03 | 31.05 | 781,806 | -0.66(-2.08%) |
Jul 26, 2006 | 32.03 | 32.03 | 30.93 | 31.70 | 1,336,297 | -0.51(-1.57%) |
Jul 25, 2006 | 31.48 | 32.33 | 30.98 | 32.21 | 767,052 | +0.67(+2.11%) |
Jul 24, 2006 | 31.44 | 31.94 | 30.75 | 31.54 | 1,009,804 | +0.36(+1.15%) |
Jul 21, 2006 | 31.52 | 31.59 | 30.91 | 31.18 | 1,091,769 | -0.34(-1.07%) |
Jul 20, 2006 | 32.92 | 32.96 | 31.52 | 31.52 | 901,474 | -1.42(-4.31%) |
Jul 19, 2006 | 32.25 | 33.11 | 32.03 | 32.94 | 874,426 | +0.83(+2.58%) |
Jul 18, 2006 | 32.22 | 32.45 | 31.81 | 32.11 | 987,810 | -0.06(-0.18%) |
Jul 17, 2006 | 31.90 | 32.47 | 31.73 | 32.17 | 1,018,137 | +0.20(+0.62%) |
Jul 14, 2006 | 32.72 | 32.72 | 31.60 | 31.97 | 2,249,793 | -0.91(-2.76%) |
Jul 13, 2006 | 35.58 | 35.63 | 32.83 | 32.88 | 1,747,213 | -2.95(-8.23%) |
Jul 12, 2006 | 36.39 | 36.67 | 35.64 | 35.83 | 1,065,813 | -0.55(-1.51%) |
Jul 11, 2006 | 35.31 | 36.42 | 34.95 | 36.38 | 853,252 | +1.08(+3.05%) |
Jul 10, 2006 | 35.69 | 36.16 | 35.25 | 35.31 | 676,071 | -0.35(-0.99%) |
Jul 07, 2006 | 35.87 | 36.25 | 35.55 | 35.66 | 719,239 | -0.24(-0.67%) |
Jul 06, 2006 | 35.50 | 36.11 | 35.32 | 35.90 | 1,126,194 | +0.39(+1.09%) |
Jul 05, 2006 | 35.28 | 35.80 | 34.48 | 35.51 | 1,447,632 | -0.07(-0.21%) |
Jul 03, 2006 | 35.27 | 35.69 | 35.14 | 35.58 | 671,563 | +0.12(+0.33%) |
Jun 30, 2006 | 34.66 | 35.47 | 34.26 | 35.47 | 3,187,742 | +0.98(+2.84%) |
Jun 29, 2006 | 33.86 | 34.54 | 33.48 | 34.49 | 1,097,233 | +0.91(+2.70%) |
Jun 28, 2006 | 33.88 | 33.89 | 32.78 | 33.58 | 946,691 | -0.20(-0.59%) |
Jun 27, 2006 | 33.75 | 33.92 | 33.60 | 33.78 | 1,221,136 | +0.17(+0.50%) |
Jun 26, 2006 | 33.29 | 33.86 | 32.76 | 33.61 | 1,664,838 | +0.39(+1.17%) |
Jun 23, 2006 | 32.36 | 33.34 | 32.04 | 33.22 | 1,244,906 | +0.69(+2.12%) |
Jun 22, 2006 | 32.47 | 32.63 | 31.89 | 32.53 | 1,171,957 | +0.04(+0.11%) |
Jun 21, 2006 | 31.55 | 32.93 | 31.49 | 32.49 | 1,490,663 | +0.88(+2.78%) |
Jun 20, 2006 | 32.32 | 32.49 | 31.39 | 31.62 | 2,631,475 | -0.77(-2.37%) |
Jun 19, 2006 | 33.60 | 33.63 | 32.28 | 32.38 | 1,370,585 | -1.18(-3.51%) |
Jun 16, 2006 | 34.22 | 35.30 | 33.30 | 33.56 | 1,766,884 | -0.62(-1.82%) |
Jun 15, 2006 | 33.09 | 34.26 | 33.04 | 34.19 | 765,686 | +1.36(+4.15%) |
Jun 14, 2006 | 32.54 | 33.01 | 32.44 | 32.82 | 602,850 | +0.29(+0.88%) |
Jun 13, 2006 | 32.22 | 32.87 | 31.94 | 32.54 | 1,133,707 | +0.12(+0.36%) |
Jun 12, 2006 | 33.75 | 33.86 | 32.36 | 32.42 | 1,106,659 | -1.30(-3.84%) |
Jun 09, 2006 | 34.04 | 34.19 | 33.15 | 33.72 | 1,076,878 | -0.19(-0.56%) |
Jun 08, 2006 | 33.80 | 34.02 | 33.18 | 33.91 | 1,122,096 | -0.18(-0.52%) |
Jun 07, 2006 | 34.83 | 35.20 | 34.08 | 34.08 | 645,061 | -0.56(-1.63%) |
Jun 06, 2006 | 35.43 | 35.58 | 34.50 | 34.65 | 734,266 | -0.61(-1.72%) |
Jun 05, 2006 | 36.50 | 36.50 | 35.05 | 35.25 | 948,057 | -1.31(-3.58%) |
Jun 02, 2006 | 37.27 | 37.85 | 36.47 | 36.56 | 1,075,512 | -0.44(-1.19%) |
Jun 01, 2006 | 35.32 | 37.03 | 35.22 | 37.00 | 1,160,073 | +1.81(+5.14%) |
May 31, 2006 | 35.54 | 35.58 | 34.73 | 35.20 | 1,170,865 | -0.34(-0.97%) |
May 30, 2006 | 36.13 | 36.17 | 35.14 | 35.54 | 734,403 | -0.70(-1.92%) |
May 26, 2006 | 36.60 | 36.60 | 35.76 | 36.24 | 555,993 | -0.28(-0.76%) |
May 25, 2006 | 36.48 | 36.72 | 35.94 | 36.51 | 845,465 | +0.39(+1.07%) |
May 24, 2006 | 35.50 | 36.93 | 35.11 | 36.13 | 1,695,848 | +0.98(+2.79%) |
May 23, 2006 | 34.04 | 35.94 | 33.72 | 35.14 | 2,941,028 | +1.54(+4.60%) |
May 22, 2006 | 33.80 | 34.22 | 33.33 | 33.60 | 1,663,062 | -0.45(-1.33%) |
May 19, 2006 | 34.62 | 34.75 | 33.86 | 34.05 | 1,388,344 | -0.57(-1.65%) |
May 18, 2006 | 34.44 | 35.22 | 34.43 | 34.62 | 791,778 | +0.27(+0.79%) |
May 17, 2006 | 35.11 | 35.50 | 34.23 | 34.35 | 789,592 | -1.09(-3.08%) |
May 16, 2006 | 36.13 | 36.13 | 35.42 | 35.44 | 732,764 | -0.82(-2.26%) |
May 15, 2006 | 36.13 | 36.65 | 35.99 | 36.26 | 872,786 | -0.12(-0.32%) |
May 12, 2006 | 36.24 | 36.94 | 36.22 | 36.38 | 404,632 | -0.53(-1.45%) |
May 11, 2006 | 38.58 | 38.58 | 36.91 | 36.92 | 691,098 | -1.71(-4.43%) |
May 10, 2006 | 38.91 | 38.94 | 38.20 | 38.63 | 395,206 | -0.05(-0.13%) |
May 09, 2006 | 37.99 | 39.00 | 37.85 | 38.68 | 779,483 | +0.76(+2.01%) |
May 08, 2006 | 38.33 | 38.39 | 37.81 | 37.92 | 435,368 | -0.33(-0.86%) |
May 05, 2006 | 38.03 | 38.44 | 37.71 | 38.25 | 566,375 | +0.40(+1.06%) |
May 04, 2006 | 37.66 | 38.05 | 37.30 | 37.85 | 543,289 | +0.18(+0.49%) |
May 03, 2006 | 37.33 | 37.91 | 37.24 | 37.66 | 594,243 | +0.26(+0.68%) |
May 02, 2006 | 35.94 | 37.53 | 35.74 | 37.41 | 1,582,054 | +1.44(+4.01%) |