Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.59 | 32.73 | 32.59 | 32.59 | 0 | -0.14(-0.43%) |
Jul 28, 2006 | 32.73 | 32.73 | 32.39 | 32.73 | 0 | +0.34(+1.05%) |
Jul 27, 2006 | 32.39 | 32.52 | 32.39 | 32.39 | 0 | -0.13(-0.40%) |
Jul 26, 2006 | 32.52 | 32.52 | 32.49 | 32.52 | 0 | +0.03(+0.09%) |
Jul 25, 2006 | 32.49 | 32.49 | 32.28 | 32.49 | 0 | +0.21(+0.65%) |
Jul 24, 2006 | 32.28 | 32.28 | 31.78 | 32.28 | 0 | +0.50(+1.57%) |
Jul 21, 2006 | 31.78 | 31.91 | 31.78 | 31.78 | 0 | -0.13(-0.41%) |
Jul 20, 2006 | 31.91 | 32.16 | 31.91 | 31.91 | 0 | -0.25(-0.78%) |
Jul 19, 2006 | 32.16 | 32.16 | 31.50 | 32.16 | 0 | +0.66(+2.10%) |
Jul 18, 2006 | 31.50 | 31.50 | 31.45 | 31.50 | 0 | +0.05(+0.16%) |
Jul 17, 2006 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | -0.06(-0.19%) |
Jul 14, 2006 | 31.51 | 31.63 | 31.51 | 31.51 | 0 | -0.12(-0.38%) |
Jul 13, 2006 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | -0.37(-1.16%) |
Jul 12, 2006 | 32.00 | 32.33 | 32.00 | 32.00 | 0 | -0.33(-1.02%) |
Jul 11, 2006 | 32.21 | 32.33 | 32.33 | 32.33 | 0 | +0.12(+0.37%) |
Jul 10, 2006 | 32.21 | 32.21 | 32.13 | 32.21 | 0 | +0.08(+0.25%) |
Jul 07, 2006 | 32.13 | 32.30 | 32.13 | 32.13 | 0 | -0.17(-0.53%) |
Jul 06, 2006 | 32.30 | 32.30 | 32.21 | 32.30 | 0 | +0.09(+0.28%) |
Jul 05, 2006 | 32.21 | 32.21 | 32.21 | 32.21 | 0 | -0.12(-0.37%) |
Jul 03, 2006 | 32.33 | 32.33 | 32.33 | 32.33 | 0 | +0.22(+0.69%) |
Jun 30, 2006 | 32.11 | 32.15 | 32.11 | 32.11 | 0 | +0.54(+1.71%) |
Jun 29, 2006 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 31.57 | 31.57 | 31.57 | 31.57 | 0 | +0.17(+0.54%) |
Jun 27, 2006 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -0.06(-0.19%) |
Jun 23, 2006 | 31.46 | 31.50 | 31.46 | 31.46 | 0 | -0.04(-0.13%) |
Jun 22, 2006 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.11(-0.35%) |
Jun 21, 2006 | 31.61 | 31.61 | 31.39 | 31.61 | 0 | +0.22(+0.70%) |
Jun 20, 2006 | 31.39 | 31.39 | 31.38 | 31.39 | 0 | +0.01(+0.03%) |
Jun 19, 2006 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | -0.25(-0.79%) |
Jun 16, 2006 | 31.63 | 31.63 | 31.63 | 31.63 | 0 | -0.23(-0.72%) |
Jun 15, 2006 | 31.86 | 31.86 | 31.30 | 31.86 | 0 | +0.56(+1.79%) |
Jun 14, 2006 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.14(+0.45%) |
Jun 13, 2006 | 31.16 | 31.41 | 31.16 | 31.16 | 0 | -0.25(-0.80%) |
Jun 12, 2006 | 31.41 | 31.41 | 31.41 | 31.41 | 0 | -0.30(-0.95%) |
Jun 09, 2006 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.11(-0.35%) |
Jun 08, 2006 | 31.82 | 31.82 | 31.75 | 31.82 | 0 | +0.07(+0.22%) |
Jun 07, 2006 | 31.75 | 31.91 | 31.75 | 31.75 | 0 | -0.16(-0.50%) |
Jun 06, 2006 | 31.91 | 32.00 | 31.91 | 31.91 | 0 | -0.09(-0.28%) |
Jun 05, 2006 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.49(-1.51%) |
Jun 02, 2006 | 32.49 | 32.49 | 32.49 | 32.49 | 0 | +0.07(+0.22%) |
Jun 01, 2006 | 32.42 | 32.42 | 32.05 | 32.42 | 0 | +0.37(+1.15%) |
May 31, 2006 | 32.05 | 32.05 | 31.80 | 32.05 | 0 | +0.25(+0.79%) |
May 30, 2006 | 31.80 | 32.25 | 31.80 | 31.80 | 0 | -0.45(-1.40%) |
May 26, 2006 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.18(+0.56%) |
May 25, 2006 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | +0.34(+1.07%) |
May 24, 2006 | 31.73 | 31.73 | 31.71 | 31.73 | 0 | +0.02(+0.06%) |
May 23, 2006 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | -0.11(-0.35%) |
May 22, 2006 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | -0.09(-0.28%) |
May 19, 2006 | 31.91 | 31.91 | 31.76 | 31.91 | 0 | +0.15(+0.47%) |
May 18, 2006 | 31.76 | 31.76 | 31.76 | 31.76 | 0 | -0.14(-0.44%) |
May 17, 2006 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | -0.56(-1.73%) |
May 16, 2006 | 32.46 | 32.46 | 32.46 | 32.46 | 0 | -0.03(-0.09%) |
May 15, 2006 | 32.49 | 32.49 | 32.40 | 32.49 | 0 | +0.09(+0.28%) |
May 12, 2006 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | -0.38(-1.16%) |
May 11, 2006 | 32.78 | 32.78 | 32.78 | 32.78 | 0 | -0.33(-1.00%) |
May 10, 2006 | 33.11 | 33.11 | 33.11 | 33.11 | 0 | -0.01(-0.03%) |
May 09, 2006 | 33.12 | 33.12 | 33.12 | 33.12 | 0 | +0.03(+0.09%) |
May 08, 2006 | 33.09 | 33.13 | 33.09 | 33.09 | 0 | -0.04(-0.12%) |
May 05, 2006 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.36(+1.10%) |
May 04, 2006 | 32.77 | 32.77 | 32.67 | 32.77 | 0 | +0.10(+0.31%) |
May 03, 2006 | 32.67 | 32.67 | 32.67 | 32.67 | 0 | -0.11(-0.34%) |
May 02, 2006 | 32.78 | 32.78 | 32.57 | 32.78 | 0 | +0.21(+0.64%) |