Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.35 | 32.10 | 31.35 | 32.01 | 479,502 | +0.26(+0.83%) |
Jul 28, 2006 | 31.66 | 32.20 | 31.33 | 31.75 | 694,471 | +0.01(+0.03%) |
Jul 27, 2006 | 32.87 | 33.63 | 31.67 | 31.74 | 745,368 | -0.76(-2.35%) |
Jul 26, 2006 | 32.83 | 33.22 | 31.87 | 32.51 | 890,980 | -0.28(-0.85%) |
Jul 25, 2006 | 32.07 | 33.06 | 32.07 | 32.79 | 888,066 | +0.62(+1.94%) |
Jul 24, 2006 | 30.41 | 32.25 | 30.30 | 32.16 | 751,163 | +0.75(+2.38%) |
Jul 21, 2006 | 32.06 | 32.14 | 31.18 | 31.41 | 777,532 | -0.27(-0.86%) |
Jul 20, 2006 | 35.52 | 35.54 | 31.46 | 31.68 | 2,758,903 | -2.49(-7.29%) |
Jul 19, 2006 | 33.03 | 34.88 | 32.98 | 34.18 | 781,923 | +1.19(+3.62%) |
Jul 18, 2006 | 33.30 | 33.54 | 32.66 | 32.98 | 554,894 | -0.41(-1.23%) |
Jul 17, 2006 | 33.72 | 33.83 | 33.16 | 33.40 | 609,198 | -0.21(-0.61%) |
Jul 14, 2006 | 34.54 | 34.64 | 33.47 | 33.60 | 840,805 | -0.82(-2.39%) |
Jul 13, 2006 | 35.15 | 35.19 | 34.29 | 34.42 | 672,038 | -0.98(-2.76%) |
Jul 12, 2006 | 36.43 | 36.82 | 35.27 | 35.40 | 902,139 | -0.90(-2.49%) |
Jul 11, 2006 | 37.37 | 37.47 | 36.13 | 36.31 | 677,384 | -1.27(-3.39%) |
Jul 10, 2006 | 38.08 | 38.12 | 37.40 | 37.58 | 690,481 | -0.33(-0.87%) |
Jul 07, 2006 | 37.66 | 38.51 | 37.62 | 37.91 | 614,514 | +0.13(+0.35%) |
Jul 06, 2006 | 37.33 | 38.32 | 37.33 | 37.78 | 773,284 | +0.62(+1.66%) |
Jul 05, 2006 | 35.84 | 37.16 | 35.84 | 37.16 | 830,422 | +1.18(+3.29%) |
Jul 03, 2006 | 35.69 | 36.24 | 35.58 | 35.98 | 112,631 | +0.10(+0.27%) |
Jun 30, 2006 | 35.38 | 36.28 | 35.25 | 35.88 | 355,335 | +0.49(+1.37%) |
Jun 29, 2006 | 34.25 | 35.39 | 34.21 | 35.39 | 411,871 | +1.16(+3.39%) |
Jun 28, 2006 | 33.96 | 34.40 | 33.84 | 34.23 | 507,310 | +0.33(+0.97%) |
Jun 27, 2006 | 34.50 | 34.50 | 33.77 | 33.91 | 278,393 | -0.49(-1.41%) |
Jun 26, 2006 | 34.13 | 34.54 | 34.11 | 34.39 | 425,612 | +0.27(+0.80%) |
Jun 23, 2006 | 34.33 | 34.42 | 33.96 | 34.12 | 792,139 | -0.42(-1.21%) |
Jun 22, 2006 | 34.91 | 35.15 | 34.51 | 34.54 | 724,994 | -0.21(-0.62%) |
Jun 21, 2006 | 33.35 | 34.84 | 33.35 | 34.75 | 830,608 | +1.33(+3.99%) |
Jun 20, 2006 | 34.02 | 34.02 | 33.35 | 33.42 | 774,798 | -0.54(-1.60%) |
Jun 19, 2006 | 34.83 | 34.83 | 33.95 | 33.96 | 286,509 | -0.67(-1.95%) |
Jun 16, 2006 | 34.64 | 34.72 | 34.18 | 34.64 | 183,114 | +0.01(+0.02%) |
Jun 15, 2006 | 33.68 | 34.82 | 33.62 | 34.63 | 285,677 | +0.86(+2.56%) |
Jun 14, 2006 | 33.04 | 33.87 | 33.04 | 33.77 | 376,196 | +0.64(+1.94%) |
Jun 13, 2006 | 33.29 | 33.56 | 32.80 | 33.12 | 517,564 | -0.46(-1.37%) |
Jun 12, 2006 | 34.35 | 34.54 | 33.51 | 33.58 | 490,256 | -0.86(-2.48%) |
Jun 09, 2006 | 33.85 | 35.00 | 33.85 | 34.44 | 529,289 | +0.93(+2.77%) |
Jun 08, 2006 | 33.79 | 34.06 | 33.06 | 33.51 | 803,125 | -0.30(-0.88%) |
Jun 07, 2006 | 34.18 | 34.66 | 33.81 | 33.81 | 826,795 | -0.08(-0.24%) |
Jun 06, 2006 | 36.46 | 36.46 | 33.89 | 33.89 | 1,184,992 | -2.60(-7.12%) |
Jun 05, 2006 | 36.96 | 36.96 | 36.46 | 36.49 | 367,116 | -0.44(-1.18%) |
Jun 02, 2006 | 36.59 | 36.96 | 36.15 | 36.92 | 326,775 | +0.94(+2.60%) |
Jun 01, 2006 | 35.36 | 35.99 | 35.15 | 35.99 | 251,375 | +0.47(+1.32%) |
May 31, 2006 | 35.76 | 35.76 | 35.36 | 35.52 | 346,291 | -0.27(-0.76%) |
May 30, 2006 | 35.85 | 36.07 | 35.74 | 35.79 | 241,643 | +0.66(+1.87%) |
May 26, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 25, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 24, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 23, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 22, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 19, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 18, 2006 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.00(+0.00%) |
May 17, 2006 | 36.19 | 36.45 | 35.11 | 35.13 | 317,543 | -1.14(-3.15%) |
May 16, 2006 | 36.27 | 36.66 | 35.94 | 36.27 | 235,433 | -0.12(-0.34%) |
May 15, 2006 | 35.85 | 36.47 | 35.72 | 36.40 | 332,621 | +0.30(+0.82%) |
May 12, 2006 | 36.84 | 36.84 | 35.30 | 36.10 | 545,234 | -0.86(-2.31%) |
May 11, 2006 | 38.03 | 38.03 | 36.13 | 36.96 | 556,699 | -0.95(-2.52%) |
May 10, 2006 | 38.32 | 38.32 | 37.62 | 37.91 | 337,340 | -0.35(-0.92%) |
May 09, 2006 | 37.65 | 38.35 | 37.49 | 38.26 | 283,526 | +0.52(+1.37%) |
May 08, 2006 | 38.50 | 38.50 | 37.68 | 37.75 | 183,942 | -0.70(-1.82%) |
May 05, 2006 | 38.51 | 38.59 | 38.07 | 38.44 | 446,009 | +0.19(+0.49%) |
May 04, 2006 | 38.77 | 38.81 | 37.81 | 38.26 | 349,026 | -0.41(-1.06%) |
May 03, 2006 | 38.36 | 38.90 | 38.36 | 38.67 | 470,625 | +0.65(+1.71%) |
May 02, 2006 | 38.44 | 38.44 | 37.60 | 38.02 | 348,398 | -0.39(-1.03%) |