Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.91 | 35.78 | 34.65 | 35.48 | 830,506 | +0.22(+0.61%) |
Jul 28, 2006 | 34.15 | 35.45 | 33.79 | 35.27 | 835,484 | +1.45(+4.30%) |
Jul 27, 2006 | 34.50 | 34.71 | 33.48 | 33.81 | 1,574,716 | -0.28(-0.83%) |
Jul 26, 2006 | 35.74 | 35.74 | 33.95 | 34.10 | 2,304,165 | -1.94(-5.37%) |
Jul 25, 2006 | 35.68 | 36.16 | 35.21 | 36.03 | 1,477,975 | -0.24(-0.66%) |
Jul 24, 2006 | 36.19 | 36.44 | 35.42 | 36.27 | 871,215 | -0.03(-0.09%) |
Jul 21, 2006 | 33.58 | 36.66 | 32.76 | 36.31 | 2,819,491 | +3.06(+9.20%) |
Jul 20, 2006 | 36.16 | 37.36 | 32.64 | 33.25 | 1,462,123 | -2.80(-7.77%) |
Jul 19, 2006 | 35.32 | 36.05 | 34.95 | 36.05 | 630,940 | +0.53(+1.50%) |
Jul 18, 2006 | 34.95 | 35.83 | 34.58 | 35.52 | 851,201 | +0.40(+1.14%) |
Jul 17, 2006 | 35.33 | 36.12 | 34.99 | 35.12 | 666,660 | -0.51(-1.42%) |
Jul 14, 2006 | 36.51 | 36.62 | 34.59 | 35.63 | 971,907 | -0.88(-2.41%) |
Jul 13, 2006 | 37.76 | 38.00 | 36.08 | 36.51 | 761,491 | -1.33(-3.52%) |
Jul 12, 2006 | 38.07 | 38.50 | 37.82 | 37.84 | 374,893 | -0.30(-0.78%) |
Jul 11, 2006 | 38.82 | 39.06 | 37.68 | 38.14 | 712,482 | -0.82(-2.11%) |
Jul 10, 2006 | 39.49 | 39.57 | 38.69 | 38.96 | 400,027 | -0.53(-1.35%) |
Jul 07, 2006 | 40.03 | 40.03 | 39.27 | 39.49 | 551,605 | -0.43(-1.08%) |
Jul 06, 2006 | 40.36 | 40.45 | 39.65 | 39.92 | 451,905 | -0.09(-0.23%) |
Jul 05, 2006 | 40.49 | 40.49 | 39.19 | 40.02 | 696,273 | -0.65(-1.59%) |
Jul 03, 2006 | 39.63 | 40.74 | 39.48 | 40.66 | 548,035 | +1.40(+3.58%) |
Jun 30, 2006 | 38.14 | 39.63 | 38.12 | 39.26 | 681,627 | +1.39(+3.67%) |
Jun 29, 2006 | 36.89 | 38.01 | 36.85 | 37.87 | 580,951 | +1.19(+3.24%) |
Jun 28, 2006 | 37.16 | 37.26 | 36.36 | 36.68 | 361,270 | -0.07(-0.18%) |
Jun 27, 2006 | 37.41 | 37.54 | 36.61 | 36.75 | 520,197 | -0.79(-2.10%) |
Jun 26, 2006 | 38.24 | 38.32 | 37.17 | 37.54 | 549,912 | -0.62(-1.63%) |
Jun 23, 2006 | 37.74 | 38.39 | 37.54 | 38.16 | 432,856 | +0.22(+0.57%) |
Jun 22, 2006 | 37.82 | 38.09 | 37.23 | 37.95 | 481,292 | +0.12(+0.31%) |
Jun 21, 2006 | 37.57 | 38.23 | 37.20 | 37.83 | 481,847 | +0.28(+0.75%) |
Jun 20, 2006 | 36.71 | 37.77 | 36.62 | 37.55 | 589,357 | +0.70(+1.89%) |
Jun 19, 2006 | 36.88 | 37.16 | 36.50 | 36.85 | 471,601 | -0.08(-0.23%) |
Jun 16, 2006 | 36.99 | 37.20 | 36.62 | 36.93 | 344,178 | -0.07(-0.20%) |
Jun 15, 2006 | 36.28 | 37.19 | 36.24 | 37.01 | 447,686 | +0.93(+2.58%) |
Jun 14, 2006 | 35.86 | 36.46 | 35.57 | 36.08 | 686,252 | +0.14(+0.39%) |
Jun 13, 2006 | 36.16 | 36.68 | 35.63 | 35.93 | 508,164 | -0.24(-0.67%) |
Jun 12, 2006 | 37.17 | 37.32 | 36.03 | 36.17 | 437,163 | -0.76(-2.05%) |
Jun 09, 2006 | 37.29 | 37.80 | 36.84 | 36.93 | 479,284 | -0.04(-0.11%) |
Jun 08, 2006 | 36.70 | 37.14 | 35.59 | 36.97 | 957,041 | +0.09(+0.25%) |
Jun 07, 2006 | 37.47 | 37.82 | 36.88 | 36.88 | 422,719 | -0.29(-0.78%) |
Jun 06, 2006 | 37.24 | 37.53 | 36.20 | 37.17 | 818,045 | -0.17(-0.45%) |
Jun 05, 2006 | 38.56 | 38.59 | 37.28 | 37.34 | 527,728 | -0.99(-2.58%) |
Jun 02, 2006 | 37.65 | 38.39 | 37.48 | 38.33 | 652,799 | +0.76(+2.01%) |
Jun 01, 2006 | 36.95 | 37.70 | 36.76 | 37.57 | 912,479 | +0.84(+2.29%) |
May 31, 2006 | 36.15 | 36.98 | 35.55 | 36.73 | 1,495,668 | +1.48(+4.20%) |
May 30, 2006 | 35.90 | 35.90 | 35.19 | 35.25 | 400,566 | -0.65(-1.81%) |
May 26, 2006 | 36.74 | 36.96 | 35.66 | 35.90 | 584,336 | -0.45(-1.23%) |
May 25, 2006 | 36.27 | 37.34 | 35.83 | 36.35 | 943,068 | +0.07(+0.21%) |
May 24, 2006 | 35.95 | 36.46 | 35.39 | 36.27 | 848,061 | +0.24(+0.67%) |
May 23, 2006 | 36.52 | 36.78 | 35.83 | 36.03 | 1,450,659 | +0.94(+2.68%) |
May 22, 2006 | 34.57 | 35.40 | 33.71 | 35.09 | 679,758 | +0.27(+0.76%) |
May 19, 2006 | 35.51 | 35.55 | 34.47 | 34.83 | 587,391 | -0.34(-0.97%) |
May 18, 2006 | 35.56 | 36.36 | 35.17 | 35.17 | 707,995 | -0.38(-1.08%) |
May 17, 2006 | 36.37 | 36.57 | 35.49 | 35.55 | 698,470 | -1.06(-2.91%) |
May 16, 2006 | 36.47 | 37.03 | 36.24 | 36.62 | 1,006,896 | +0.17(+0.48%) |
May 15, 2006 | 36.08 | 36.66 | 35.83 | 36.44 | 595,066 | +0.42(+1.18%) |
May 12, 2006 | 37.11 | 37.11 | 35.87 | 36.02 | 469,009 | -0.88(-2.39%) |
May 11, 2006 | 37.03 | 37.20 | 36.42 | 36.90 | 719,319 | -0.27(-0.72%) |
May 10, 2006 | 37.48 | 37.61 | 36.55 | 37.16 | 593,571 | -0.53(-1.41%) |
May 09, 2006 | 37.49 | 37.70 | 36.96 | 37.70 | 493,720 | +0.33(+0.89%) |
May 08, 2006 | 37.61 | 37.61 | 37.25 | 37.36 | 610,595 | -0.19(-0.51%) |
May 05, 2006 | 37.41 | 37.60 | 37.03 | 37.55 | 675,657 | +0.52(+1.41%) |
May 04, 2006 | 36.22 | 37.27 | 36.22 | 37.03 | 558,069 | +1.08(+3.01%) |
May 03, 2006 | 36.06 | 36.18 | 35.60 | 35.95 | 578,450 | -0.17(-0.46%) |
May 02, 2006 | 35.39 | 36.26 | 35.39 | 36.12 | 655,444 | +0.76(+2.16%) |