Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.40 | 33.40 | 32.50 | 33.40 | 8,173 | +0.15(+0.45%) |
Jul 28, 2006 | 33.25 | 33.25 | 32.75 | 33.25 | 3,663 | +0.00(+0.00%) |
Jul 27, 2006 | 33.25 | 33.45 | 32.75 | 33.25 | 20,099 | +0.30(+0.91%) |
Jul 26, 2006 | 32.95 | 32.95 | 32.50 | 32.95 | 13,519 | -0.25(-0.75%) |
Jul 25, 2006 | 33.20 | 33.35 | 32.70 | 33.20 | 10,033 | +0.00(+0.00%) |
Jul 24, 2006 | 33.20 | 33.70 | 32.50 | 33.20 | 4,977 | +0.20(+0.61%) |
Jul 21, 2006 | 33.00 | 33.20 | 32.50 | 33.00 | 2,605 | +0.20(+0.61%) |
Jul 20, 2006 | 32.80 | 33.25 | 32.75 | 32.80 | 4,876 | -1.25(-3.67%) |
Jul 19, 2006 | 34.05 | 34.85 | 33.85 | 34.05 | 14,047 | -0.20(-0.58%) |
Jul 18, 2006 | 34.25 | 34.90 | 34.00 | 34.25 | 4,583 | -0.05(-0.15%) |
Jul 17, 2006 | 34.30 | 35.00 | 34.30 | 34.30 | 9,331 | -0.65(-1.86%) |
Jul 14, 2006 | 34.95 | 35.05 | 34.40 | 34.95 | 2,111 | -0.45(-1.27%) |
Jul 13, 2006 | 35.40 | 35.75 | 35.10 | 35.40 | 6,698 | +0.60(+1.72%) |
Jul 12, 2006 | 34.80 | 35.00 | 34.55 | 34.80 | 10,487 | +0.00(+0.00%) |
Jul 11, 2006 | 34.65 | 34.80 | 34.15 | 34.80 | 15,542 | +0.15(+0.43%) |
Jul 10, 2006 | 34.65 | 34.80 | 34.50 | 34.65 | 3,018 | +0.30(+0.87%) |
Jul 07, 2006 | 34.35 | 34.85 | 34.20 | 34.35 | 1,791 | +0.10(+0.29%) |
Jul 06, 2006 | 34.25 | 34.25 | 33.85 | 34.25 | 4,620 | +0.05(+0.15%) |
Jul 05, 2006 | 34.20 | 34.20 | 33.50 | 34.20 | 31,768 | +0.80(+2.40%) |
Jul 03, 2006 | 33.40 | 33.75 | 33.15 | 33.40 | 8,211 | +0.25(+0.75%) |
Jun 30, 2006 | 33.15 | 33.15 | 32.55 | 33.15 | 15,281 | +0.75(+2.31%) |
Jun 29, 2006 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +1.05(+3.35%) |
Jun 28, 2006 | 31.35 | 31.50 | 30.95 | 31.35 | 52,453 | -0.20(-0.63%) |
Jun 27, 2006 | 31.55 | 31.70 | 31.25 | 31.55 | 39,240 | +0.65(+2.10%) |
Jun 23, 2006 | 30.90 | 30.90 | 30.50 | 30.90 | 8,665 | +0.20(+0.65%) |
Jun 22, 2006 | 30.70 | 31.15 | 30.50 | 30.70 | 11,943 | -1.09(-3.43%) |
Jun 21, 2006 | 31.79 | 31.79 | 30.05 | 31.79 | 28,725 | +0.84(+2.71%) |
Jun 20, 2006 | 30.95 | 31.00 | 30.30 | 30.95 | 5,938 | -0.10(-0.32%) |
Jun 19, 2006 | 31.05 | 31.20 | 30.70 | 31.05 | 5,070 | -0.45(-1.43%) |
Jun 16, 2006 | 31.50 | 31.80 | 31.50 | 31.50 | 4,782 | +0.60(+1.94%) |
Jun 15, 2006 | 30.90 | 30.90 | 30.40 | 30.90 | 10,432 | +0.60(+1.98%) |
Jun 14, 2006 | 30.30 | 30.50 | 30.00 | 30.30 | 4,804 | +1.29(+4.45%) |
Jun 13, 2006 | 29.01 | 29.75 | 29.00 | 29.01 | 9,988 | -1.99(-6.42%) |
Jun 12, 2006 | 31.00 | 31.20 | 30.55 | 31.00 | 10,036 | -0.30(-0.96%) |
Jun 09, 2006 | 31.30 | 31.30 | 30.70 | 31.30 | 9,296 | +0.60(+1.95%) |
Jun 08, 2006 | 30.70 | 30.95 | 29.85 | 30.70 | 43,722 | -1.05(-3.31%) |
Jun 07, 2006 | 31.75 | 32.35 | 31.75 | 31.75 | 10,183 | -1.25(-3.79%) |
Jun 06, 2006 | 33.00 | 33.35 | 32.55 | 33.00 | 9,188 | -0.55(-1.64%) |
Jun 05, 2006 | 33.55 | 34.25 | 33.55 | 33.55 | 6,374 | +0.15(+0.45%) |
Jun 02, 2006 | 33.40 | 33.40 | 32.55 | 33.40 | 10,615 | +0.55(+1.67%) |
Jun 01, 2006 | 32.85 | 33.00 | 32.30 | 32.85 | 16,538 | -0.55(-1.65%) |
May 31, 2006 | 33.40 | 33.60 | 33.25 | 33.40 | 8,439 | -1.60(-4.57%) |
May 30, 2006 | 35.00 | 35.00 | 34.50 | 35.00 | 5,058 | +1.60(+4.79%) |
May 26, 2006 | 33.40 | 33.60 | 33.25 | 33.40 | 2,907 | -0.60(-1.76%) |
May 25, 2006 | 34.00 | 34.00 | 32.75 | 34.00 | 24,929 | +1.25(+3.82%) |
May 24, 2006 | 32.75 | 32.90 | 32.00 | 32.75 | 15,777 | -0.05(-0.15%) |
May 23, 2006 | 32.80 | 32.85 | 31.75 | 32.80 | 33,988 | +1.05(+3.31%) |
May 22, 2006 | 31.75 | 31.75 | 30.85 | 31.75 | 34,809 | -1.05(-3.20%) |
May 19, 2006 | 32.80 | 32.90 | 32.25 | 32.80 | 7,420 | -0.35(-1.06%) |
May 18, 2006 | 33.15 | 33.25 | 33.00 | 33.15 | 15,670 | -0.25(-0.75%) |
May 17, 2006 | 34.10 | 34.20 | 33.00 | 33.40 | 4,547 | -0.70(-2.05%) |
May 16, 2006 | 34.10 | 34.20 | 33.45 | 34.10 | 7,695 | -0.10(-0.29%) |
May 15, 2006 | 34.20 | 35.40 | 34.20 | 34.20 | 17,774 | -1.95(-5.39%) |
May 12, 2006 | 36.15 | 36.85 | 35.60 | 36.15 | 24,451 | -0.85(-2.30%) |
May 11, 2006 | 37.00 | 37.50 | 37.00 | 37.00 | 7,815 | -0.45(-1.20%) |
May 10, 2006 | 37.45 | 37.45 | 36.85 | 37.45 | 9,726 | +0.25(+0.67%) |
May 09, 2006 | 37.20 | 37.20 | 36.60 | 37.20 | 9,336 | +0.55(+1.50%) |
May 08, 2006 | 36.65 | 36.80 | 36.25 | 36.65 | 12,485 | -0.30(-0.81%) |
May 05, 2006 | 36.95 | 37.05 | 36.30 | 36.95 | 3,169 | +1.05(+2.92%) |
May 04, 2006 | 35.90 | 36.55 | 35.90 | 35.90 | 10,701 | -1.20(-3.23%) |
May 03, 2006 | 37.10 | 37.55 | 36.70 | 37.10 | 15,949 | -0.35(-0.93%) |
May 02, 2006 | 37.45 | 37.45 | 36.70 | 37.45 | 17,757 | +0.75(+2.04%) |