Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.75 | 39.50 | 31.00 | 34.75 | 12,394 | -0.15(-0.43%) |
Jul 28, 2006 | 35.35 | 37.25 | 32.20 | 34.90 | 8,239 | -0.35(-0.99%) |
Jul 27, 2006 | 40.00 | 41.45 | 33.75 | 35.25 | 64,834 | +1.00(+2.92%) |
Jul 26, 2006 | 26.00 | 39.95 | 23.75 | 34.25 | 38,519 | +8.65(+33.79%) |
Jul 25, 2006 | 27.85 | 28.75 | 25.35 | 25.60 | 3,673 | -2.40(-8.57%) |
Jul 24, 2006 | 29.95 | 29.95 | 24.95 | 28.00 | 13,004 | +1.00(+3.70%) |
Jul 21, 2006 | 30.70 | 30.70 | 26.35 | 27.00 | 5,647 | -3.80(-12.34%) |
Jul 20, 2006 | 32.60 | 32.90 | 30.80 | 30.80 | 2,260 | -1.80(-5.52%) |
Jul 19, 2006 | 33.31 | 34.00 | 30.75 | 32.60 | 5,028 | -0.40(-1.21%) |
Jul 18, 2006 | 32.60 | 34.50 | 30.95 | 33.00 | 13,757 | +0.05(+0.15%) |
Jul 17, 2006 | 34.30 | 34.30 | 32.70 | 32.95 | 6,685 | -1.40(-4.08%) |
Jul 14, 2006 | 36.00 | 36.05 | 33.90 | 34.35 | 5,638 | -1.80(-4.98%) |
Jul 13, 2006 | 38.20 | 38.30 | 36.15 | 36.15 | 2,367 | -2.25(-5.86%) |
Jul 12, 2006 | 41.90 | 41.90 | 37.20 | 38.40 | 1,780 | -0.10(-0.26%) |
Jul 11, 2006 | 36.65 | 40.40 | 36.00 | 38.50 | 12,758 | +1.65(+4.48%) |
Jul 10, 2006 | 38.55 | 38.55 | 36.75 | 36.85 | 2,953 | -1.69(-4.39%) |
Jul 07, 2006 | 38.95 | 40.50 | 38.15 | 38.54 | 4,960 | -0.61(-1.55%) |
Jul 06, 2006 | 39.45 | 39.45 | 38.50 | 39.15 | 3,740 | -0.30(-0.77%) |
Jul 05, 2006 | 40.25 | 40.25 | 39.20 | 39.45 | 2,167 | -0.70(-1.74%) |
Jul 03, 2006 | 41.25 | 41.25 | 39.40 | 40.15 | 4,672 | -0.35(-0.86%) |
Jun 30, 2006 | 40.55 | 41.50 | 39.80 | 40.50 | 3,891 | -0.10(-0.25%) |
Jun 29, 2006 | 41.80 | 41.80 | 39.15 | 40.60 | 7,260 | -1.00(-2.40%) |
Jun 28, 2006 | 42.55 | 42.85 | 41.50 | 41.60 | 1,828 | -0.80(-1.89%) |
Jun 27, 2006 | 42.00 | 46.75 | 41.25 | 42.40 | 9,195 | +0.60(+1.44%) |
Jun 26, 2006 | 41.00 | 42.25 | 40.95 | 41.80 | 2,940 | +0.80(+1.95%) |
Jun 23, 2006 | 40.95 | 41.95 | 40.50 | 41.00 | 3,580 | +0.35(+0.86%) |
Jun 22, 2006 | 41.45 | 43.70 | 40.00 | 40.65 | 8,338 | -1.10(-2.63%) |
Jun 21, 2006 | 41.50 | 43.75 | 40.15 | 41.75 | 10,560 | +0.25(+0.60%) |
Jun 20, 2006 | 42.35 | 42.70 | 40.35 | 41.50 | 9,379 | -0.83(-1.96%) |
Jun 19, 2006 | 45.95 | 46.50 | 41.90 | 42.33 | 7,660 | -3.72(-8.08%) |
Jun 16, 2006 | 44.75 | 46.40 | 44.00 | 46.05 | 9,072 | +1.80(+4.07%) |
Jun 15, 2006 | 43.45 | 45.00 | 41.90 | 44.25 | 17,128 | +0.95(+2.19%) |
Jun 14, 2006 | 45.75 | 48.00 | 42.90 | 43.30 | 18,739 | -2.65(-5.77%) |
Jun 13, 2006 | 49.35 | 50.75 | 43.55 | 45.95 | 33,847 | -5.30(-10.34%) |
Jun 12, 2006 | 50.00 | 57.75 | 47.05 | 51.25 | 121,940 | +2.50(+5.13%) |
Jun 09, 2006 | 38.00 | 54.20 | 35.25 | 48.75 | 165,400 | +12.70(+35.23%) |
Jun 08, 2006 | 38.75 | 38.75 | 34.35 | 36.05 | 5,573 | -0.70(-1.90%) |
Jun 07, 2006 | 35.55 | 38.35 | 35.50 | 36.75 | 5,630 | +1.15(+3.23%) |
Jun 06, 2006 | 39.55 | 39.55 | 35.00 | 35.60 | 8,809 | -0.85(-2.33%) |
Jun 05, 2006 | 41.81 | 42.50 | 36.35 | 36.45 | 11,579 | -5.20(-12.48%) |
Jun 02, 2006 | 44.78 | 46.00 | 41.35 | 41.65 | 14,234 | -2.45(-5.56%) |
Jun 01, 2006 | 35.80 | 46.05 | 35.80 | 44.10 | 34,487 | +8.20(+22.84%) |
May 31, 2006 | 36.05 | 37.40 | 35.60 | 35.90 | 3,854 | -0.20(-0.55%) |
May 30, 2006 | 36.90 | 36.90 | 35.60 | 36.10 | 3,727 | -1.20(-3.22%) |
May 26, 2006 | 36.89 | 39.00 | 36.30 | 37.30 | 6,331 | -0.20(-0.53%) |
May 25, 2006 | 38.05 | 38.20 | 34.00 | 37.50 | 15,818 | -0.35(-0.92%) |
May 24, 2006 | 41.20 | 41.95 | 37.75 | 37.85 | 11,498 | -3.55(-8.57%) |
May 23, 2006 | 42.50 | 42.50 | 40.75 | 41.40 | 5,008 | +0.40(+0.98%) |
May 22, 2006 | 43.45 | 43.45 | 40.80 | 41.00 | 5,121 | -2.80(-6.39%) |
May 19, 2006 | 42.80 | 45.75 | 42.25 | 43.80 | 6,023 | +1.10(+2.58%) |
May 18, 2006 | 44.95 | 46.25 | 42.50 | 42.70 | 6,654 | -2.15(-4.79%) |
May 17, 2006 | 44.35 | 47.40 | 43.75 | 44.85 | 4,299 | -0.15(-0.33%) |
May 16, 2006 | 45.40 | 50.20 | 42.85 | 45.00 | 5,806 | -0.65(-1.42%) |
May 15, 2006 | 47.50 | 48.25 | 45.50 | 45.65 | 5,550 | -2.10(-4.40%) |
May 12, 2006 | 50.30 | 51.00 | 46.75 | 47.75 | 10,157 | -3.25(-6.37%) |
May 11, 2006 | 53.00 | 54.20 | 51.00 | 51.00 | 5,738 | -1.40(-2.67%) |
May 10, 2006 | 51.90 | 54.90 | 51.90 | 52.40 | 5,854 | +0.75(+1.45%) |
May 09, 2006 | 53.90 | 54.00 | 51.45 | 51.65 | 6,692 | -2.75(-5.06%) |
May 08, 2006 | 51.25 | 57.10 | 50.50 | 54.40 | 25,348 | +4.25(+8.47%) |
May 05, 2006 | 49.90 | 52.30 | 49.75 | 50.15 | 7,119 | +1.00(+2.03%) |
May 04, 2006 | 51.25 | 51.25 | 47.80 | 49.15 | 14,174 | -2.30(-4.47%) |
May 03, 2006 | 52.50 | 52.50 | 50.65 | 51.45 | 7,969 | -1.15(-2.19%) |
May 02, 2006 | 52.05 | 54.00 | 51.90 | 52.60 | 6,042 | -1.35(-2.50%) |