Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.21 | 33.22 | 32.78 | 32.90 | 312,287 | -0.19(-0.57%) |
Jul 28, 2006 | 32.60 | 33.25 | 32.60 | 33.09 | 376,452 | +0.26(+0.79%) |
Jul 27, 2006 | 33.28 | 33.63 | 32.75 | 32.83 | 397,098 | -0.69(-2.06%) |
Jul 26, 2006 | 33.25 | 33.89 | 33.02 | 33.52 | 1,253,915 | +0.52(+1.58%) |
Jul 25, 2006 | 32.94 | 33.11 | 32.41 | 33.00 | 2,055,514 | +0.50(+1.54%) |
Jul 24, 2006 | 32.60 | 32.60 | 32.40 | 32.50 | 229,834 | +0.15(+0.46%) |
Jul 21, 2006 | 32.52 | 32.52 | 32.25 | 32.35 | 392,888 | -0.11(-0.34%) |
Jul 20, 2006 | 32.50 | 32.78 | 32.40 | 32.46 | 2,801,396 | -0.04(-0.12%) |
Jul 19, 2006 | 32.35 | 32.94 | 32.29 | 32.50 | 155,313 | -0.04(-0.12%) |
Jul 18, 2006 | 31.75 | 32.65 | 31.75 | 32.54 | 3,868,896 | +0.64(+2.01%) |
Jul 17, 2006 | 31.75 | 32.00 | 31.75 | 31.90 | 194,366 | +0.00(+0.00%) |
Jul 14, 2006 | 31.05 | 32.00 | 31.05 | 31.90 | 383,817 | +0.41(+1.30%) |
Jul 13, 2006 | 31.50 | 31.89 | 31.32 | 31.49 | 248,433 | -0.50(-1.56%) |
Jul 12, 2006 | 32.05 | 32.34 | 31.82 | 31.99 | 318,952 | -0.01(-0.03%) |
Jul 11, 2006 | 32.18 | 32.18 | 31.83 | 32.00 | 438,620 | -0.04(-0.12%) |
Jul 10, 2006 | 31.50 | 32.05 | 31.15 | 32.04 | 437,989 | +0.69(+2.20%) |
Jul 07, 2006 | 31.25 | 31.49 | 31.00 | 31.35 | 232,636 | +0.05(+0.16%) |
Jul 06, 2006 | 31.25 | 31.64 | 30.90 | 31.30 | 865,613 | -0.34(-1.07%) |
Jul 05, 2006 | 31.81 | 31.98 | 31.57 | 31.64 | 403,675 | +0.09(+0.29%) |
Jul 03, 2006 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 30.40 | 31.75 | 30.40 | 31.55 | 3,572,920 | +0.73(+2.37%) |
Jun 29, 2006 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | +0.43(+1.41%) |
Jun 28, 2006 | 29.80 | 30.50 | 29.80 | 30.39 | 802,450 | +0.45(+1.50%) |
Jun 27, 2006 | 30.01 | 30.27 | 29.60 | 29.94 | 289,968 | -0.13(-0.43%) |
Jun 23, 2006 | 29.71 | 30.17 | 29.50 | 30.07 | 380,607 | -0.03(-0.10%) |
Jun 22, 2006 | 30.92 | 30.99 | 30.00 | 30.10 | 722,278 | -0.89(-2.87%) |
Jun 21, 2006 | 30.57 | 31.27 | 30.05 | 30.99 | 441,081 | +0.32(+1.04%) |
Jun 20, 2006 | 30.85 | 30.91 | 30.40 | 30.67 | 272,274 | +0.17(+0.56%) |
Jun 19, 2006 | 30.50 | 30.83 | 30.01 | 30.50 | 422,811 | -0.20(-0.65%) |
Jun 16, 2006 | 31.00 | 31.14 | 30.53 | 30.70 | 1,271,602 | +0.19(+0.62%) |
Jun 15, 2006 | 31.33 | 31.33 | 30.51 | 30.51 | 372,311 | -0.24(-0.78%) |
Jun 14, 2006 | 31.12 | 31.12 | 30.05 | 30.75 | 1,196,139 | -0.03(-0.10%) |
Jun 13, 2006 | 30.90 | 31.67 | 30.29 | 30.78 | 585,566 | -0.43(-1.38%) |
Jun 12, 2006 | 31.28 | 31.61 | 30.80 | 31.21 | 359,191 | +0.31(+1.00%) |
Jun 09, 2006 | 30.40 | 31.23 | 30.40 | 30.90 | 289,021 | +0.20(+0.65%) |
Jun 08, 2006 | 30.30 | 30.88 | 30.30 | 30.70 | 564,662 | +0.14(+0.46%) |
Jun 07, 2006 | 30.50 | 30.88 | 30.49 | 30.56 | 1,324,454 | +0.20(+0.66%) |
Jun 06, 2006 | 30.75 | 30.99 | 30.35 | 30.36 | 277,164 | -0.40(-1.30%) |
Jun 05, 2006 | 30.61 | 31.44 | 30.61 | 30.76 | 313,952 | -0.31(-1.00%) |
Jun 02, 2006 | 30.51 | 31.50 | 30.51 | 31.07 | 186,730 | -0.28(-0.89%) |
Jun 01, 2006 | 30.57 | 31.75 | 30.57 | 31.35 | 1,107,776 | +0.65(+2.12%) |
May 31, 2006 | 31.00 | 31.00 | 30.62 | 30.70 | 1,623,657 | -0.09(-0.29%) |