Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.39 | 32.24 | 31.39 | 32.14 | 55,416 | +0.19(+0.59%) |
Jul 28, 2006 | 31.06 | 32.06 | 30.74 | 31.95 | 56,021 | +1.20(+3.90%) |
Jul 27, 2006 | 31.50 | 31.50 | 30.75 | 30.75 | 65,918 | -0.56(-1.79%) |
Jul 26, 2006 | 30.77 | 31.47 | 30.28 | 31.31 | 62,287 | +0.30(+0.97%) |
Jul 25, 2006 | 30.88 | 31.47 | 30.56 | 31.01 | 36,603 | +0.28(+0.91%) |
Jul 24, 2006 | 30.60 | 31.39 | 30.47 | 30.73 | 25,982 | +0.22(+0.72%) |
Jul 21, 2006 | 30.73 | 30.96 | 29.89 | 30.51 | 71,203 | -0.11(-0.36%) |
Jul 20, 2006 | 31.36 | 31.36 | 30.56 | 30.62 | 44,898 | -0.53(-1.70%) |
Jul 19, 2006 | 30.05 | 31.42 | 29.86 | 31.15 | 144,322 | +1.15(+3.83%) |
Jul 18, 2006 | 30.33 | 30.60 | 29.49 | 30.00 | 157,596 | -0.03(-0.10%) |
Jul 17, 2006 | 30.12 | 30.44 | 29.69 | 30.03 | 162,807 | -0.16(-0.53%) |
Jul 14, 2006 | 29.89 | 30.34 | 29.80 | 30.19 | 384,799 | +0.17(+0.57%) |
Jul 13, 2006 | 31.20 | 31.23 | 30.00 | 30.02 | 88,267 | -0.85(-2.75%) |
Jul 12, 2006 | 31.65 | 31.91 | 30.84 | 30.87 | 35,308 | -0.94(-2.96%) |
Jul 11, 2006 | 31.89 | 31.99 | 31.40 | 31.81 | 53,976 | -0.21(-0.66%) |
Jul 10, 2006 | 31.77 | 32.36 | 31.77 | 32.02 | 40,127 | +0.12(+0.38%) |
Jul 07, 2006 | 32.75 | 32.75 | 31.71 | 31.90 | 83,808 | -1.03(-3.13%) |
Jul 06, 2006 | 32.74 | 33.22 | 32.74 | 32.93 | 82,197 | +0.22(+0.67%) |
Jul 05, 2006 | 32.92 | 33.23 | 32.55 | 32.71 | 29,385 | -0.46(-1.39%) |
Jul 03, 2006 | 33.56 | 33.56 | 32.88 | 33.17 | 19,163 | -0.13(-0.39%) |
Jun 30, 2006 | 33.21 | 33.75 | 32.50 | 33.30 | 65,261 | +0.10(+0.30%) |
Jun 29, 2006 | 32.38 | 33.20 | 32.25 | 33.20 | 47,800 | +0.90(+2.79%) |
Jun 28, 2006 | 32.11 | 32.40 | 31.41 | 32.30 | 68,233 | +0.39(+1.22%) |
Jun 27, 2006 | 31.89 | 32.41 | 31.83 | 31.91 | 30,287 | -0.06(-0.19%) |
Jun 26, 2006 | 32.01 | 32.02 | 31.11 | 31.97 | 154,100 | +0.23(+0.72%) |
Jun 23, 2006 | 32.23 | 32.23 | 31.74 | 31.74 | 41,778 | -0.57(-1.76%) |
Jun 22, 2006 | 32.66 | 32.85 | 32.19 | 32.31 | 124,450 | -0.37(-1.13%) |
Jun 21, 2006 | 31.75 | 32.95 | 31.59 | 32.68 | 59,917 | +0.90(+2.83%) |
Jun 20, 2006 | 32.30 | 32.45 | 31.55 | 31.78 | 82,077 | -0.56(-1.73%) |
Jun 19, 2006 | 33.37 | 33.37 | 32.27 | 32.34 | 160,055 | -0.78(-2.36%) |
Jun 16, 2006 | 33.03 | 33.54 | 32.86 | 33.12 | 175,750 | +0.10(+0.30%) |
Jun 15, 2006 | 32.75 | 33.24 | 32.37 | 33.02 | 55,553 | +0.66(+2.04%) |
Jun 14, 2006 | 33.02 | 33.05 | 32.25 | 32.36 | 43,280 | -0.75(-2.27%) |
Jun 13, 2006 | 32.65 | 33.58 | 32.65 | 33.11 | 45,657 | +0.32(+0.98%) |
Jun 12, 2006 | 32.89 | 33.24 | 32.64 | 32.79 | 43,888 | +0.07(+0.21%) |
Jun 09, 2006 | 32.76 | 33.34 | 32.72 | 32.72 | 36,490 | -0.76(-2.27%) |
Jun 08, 2006 | 32.43 | 33.63 | 32.30 | 33.48 | 30,476 | +0.98(+3.02%) |
Jun 07, 2006 | 32.54 | 32.85 | 32.41 | 32.50 | 28,438 | +0.04(+0.12%) |
Jun 06, 2006 | 32.25 | 32.52 | 32.22 | 32.46 | 23,067 | +0.21(+0.65%) |
Jun 05, 2006 | 32.74 | 32.86 | 32.20 | 32.25 | 86,054 | -0.64(-1.95%) |
Jun 02, 2006 | 33.12 | 33.52 | 32.75 | 32.89 | 21,887 | -0.57(-1.70%) |
Jun 01, 2006 | 32.41 | 33.48 | 32.38 | 33.46 | 36,886 | +1.19(+3.69%) |
May 31, 2006 | 32.11 | 32.79 | 31.98 | 32.27 | 42,221 | +0.14(+0.44%) |
May 30, 2006 | 32.78 | 32.86 | 32.03 | 32.13 | 37,001 | -0.80(-2.43%) |
May 26, 2006 | 32.77 | 33.22 | 32.68 | 32.93 | 18,707 | +0.19(+0.58%) |
May 25, 2006 | 32.29 | 32.88 | 31.77 | 32.74 | 31,689 | +0.55(+1.71%) |
May 24, 2006 | 32.13 | 32.50 | 31.53 | 32.19 | 48,765 | +0.03(+0.09%) |
May 23, 2006 | 33.24 | 33.82 | 32.13 | 32.16 | 23,627 | -0.96(-2.90%) |
May 22, 2006 | 32.75 | 33.51 | 32.26 | 33.12 | 33,449 | +0.14(+0.42%) |
May 19, 2006 | 32.91 | 33.15 | 32.55 | 32.98 | 30,993 | -0.06(-0.18%) |
May 18, 2006 | 33.15 | 33.50 | 32.97 | 33.04 | 37,120 | +0.07(+0.21%) |
May 17, 2006 | 32.74 | 33.27 | 32.74 | 32.97 | 49,203 | -0.05(-0.15%) |
May 16, 2006 | 33.34 | 33.52 | 32.90 | 33.02 | 20,678 | -0.36(-1.08%) |
May 15, 2006 | 33.01 | 33.66 | 32.88 | 33.38 | 91,631 | +0.18(+0.54%) |
May 12, 2006 | 33.50 | 33.57 | 33.05 | 33.20 | 71,411 | -0.40(-1.19%) |
May 11, 2006 | 33.86 | 33.95 | 33.50 | 33.60 | 59,548 | -0.31(-0.91%) |
May 10, 2006 | 33.92 | 34.12 | 33.75 | 33.91 | 75,319 | -0.07(-0.21%) |
May 09, 2006 | 33.89 | 34.14 | 33.87 | 33.98 | 21,371 | -0.02(-0.06%) |
May 08, 2006 | 33.79 | 34.03 | 33.70 | 34.00 | 37,759 | -0.01(-0.03%) |
May 05, 2006 | 33.92 | 34.27 | 33.70 | 34.01 | 160,148 | +0.30(+0.89%) |
May 04, 2006 | 33.81 | 34.18 | 33.53 | 33.71 | 79,269 | -0.20(-0.59%) |
May 03, 2006 | 33.71 | 33.95 | 33.63 | 33.91 | 48,973 | +0.11(+0.33%) |
May 02, 2006 | 33.88 | 33.88 | 33.50 | 33.80 | 85,887 | +0.05(+0.15%) |