Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.85 | 32.93 | 32.62 | 32.73 | 152,863 | -0.18(-0.55%) |
Jul 28, 2006 | 32.60 | 33.07 | 32.60 | 32.91 | 244,495 | +0.31(+0.94%) |
Jul 27, 2006 | 33.07 | 33.16 | 32.56 | 32.61 | 232,104 | -0.42(-1.26%) |
Jul 26, 2006 | 32.98 | 33.14 | 32.89 | 33.02 | 292,760 | +0.05(+0.15%) |
Jul 25, 2006 | 32.79 | 33.04 | 32.67 | 32.98 | 164,389 | +0.12(+0.36%) |
Jul 24, 2006 | 32.41 | 32.86 | 32.45 | 32.86 | 167,847 | +0.44(+1.37%) |
Jul 21, 2006 | 32.72 | 32.72 | 32.22 | 32.41 | 292,184 | -0.35(-1.08%) |
Jul 20, 2006 | 32.95 | 33.02 | 32.68 | 32.77 | 214,671 | -0.21(-0.63%) |
Jul 19, 2006 | 32.37 | 32.98 | 32.33 | 32.98 | 263,225 | +0.62(+1.91%) |
Jul 18, 2006 | 32.13 | 32.42 | 31.97 | 32.36 | 160,931 | +0.22(+0.67%) |
Jul 17, 2006 | 32.01 | 32.27 | 31.76 | 32.14 | 129,235 | +0.06(+0.19%) |
Jul 14, 2006 | 32.19 | 32.26 | 31.94 | 32.08 | 207,756 | -0.16(-0.50%) |
Jul 13, 2006 | 32.48 | 32.61 | 32.21 | 32.24 | 188,738 | -0.37(-1.15%) |
Jul 12, 2006 | 32.81 | 32.93 | 32.50 | 32.61 | 187,009 | -0.26(-0.78%) |
Jul 11, 2006 | 32.62 | 32.95 | 32.45 | 32.87 | 240,029 | +0.19(+0.59%) |
Jul 10, 2006 | 32.77 | 32.91 | 32.64 | 32.68 | 169,864 | -0.02(-0.06%) |
Jul 07, 2006 | 32.74 | 33.09 | 32.60 | 32.70 | 247,953 | -0.11(-0.34%) |
Jul 06, 2006 | 32.79 | 32.99 | 32.68 | 32.81 | 246,944 | -0.02(-0.06%) |
Jul 05, 2006 | 33.17 | 33.17 | 32.54 | 32.83 | 318,549 | -0.35(-1.07%) |
Jul 03, 2006 | 32.93 | 33.20 | 32.83 | 33.18 | 193,780 | +0.26(+0.78%) |
Jun 30, 2006 | 32.98 | 33.02 | 32.76 | 32.93 | 188,450 | -0.05(-0.15%) |
Jun 29, 2006 | 32.52 | 32.98 | 32.45 | 32.98 | 275,183 | +0.48(+1.47%) |
Jun 28, 2006 | 32.45 | 32.67 | 32.35 | 32.50 | 370,417 | +0.12(+0.39%) |
Jun 27, 2006 | 32.57 | 32.75 | 32.25 | 32.37 | 245,359 | -0.24(-0.72%) |
Jun 26, 2006 | 32.43 | 32.61 | 32.27 | 32.61 | 301,260 | +0.19(+0.58%) |
Jun 23, 2006 | 32.62 | 32.74 | 32.37 | 32.42 | 291,031 | -0.26(-0.79%) |
Jun 22, 2006 | 32.76 | 32.85 | 32.43 | 32.68 | 416,665 | -0.08(-0.25%) |
Jun 21, 2006 | 32.32 | 32.83 | 32.20 | 32.76 | 532,213 | +0.37(+1.14%) |
Jun 20, 2006 | 32.41 | 32.69 | 32.21 | 32.39 | 374,018 | -0.07(-0.21%) |
Jun 19, 2006 | 32.77 | 32.93 | 32.27 | 32.46 | 582,639 | -0.31(-0.93%) |
Jun 16, 2006 | 32.97 | 32.97 | 32.69 | 32.77 | 442,742 | -0.26(-0.78%) |
Jun 15, 2006 | 32.69 | 33.07 | 32.53 | 33.02 | 438,708 | +0.30(+0.91%) |
Jun 14, 2006 | 32.82 | 32.84 | 32.48 | 32.73 | 378,341 | -0.14(-0.42%) |
Jun 13, 2006 | 33.18 | 33.43 | 32.78 | 32.86 | 617,937 | -0.38(-1.15%) |
Jun 12, 2006 | 33.55 | 33.55 | 33.21 | 33.25 | 400,096 | -0.31(-0.91%) |
Jun 09, 2006 | 33.45 | 33.67 | 33.32 | 33.55 | 789,963 | -0.01(-0.04%) |
Jun 08, 2006 | 33.39 | 33.75 | 33.25 | 33.57 | 622,404 | +0.12(+0.37%) |
Jun 07, 2006 | 33.28 | 33.76 | 33.28 | 33.44 | 408,596 | +0.14(+0.42%) |
Jun 06, 2006 | 33.23 | 33.39 | 32.98 | 33.30 | 637,244 | +0.07(+0.21%) |
Jun 05, 2006 | 33.70 | 33.77 | 33.14 | 33.23 | 264,233 | -0.52(-1.54%) |
Jun 02, 2006 | 33.91 | 34.15 | 33.75 | 33.75 | 225,477 | -0.16(-0.47%) |
Jun 01, 2006 | 33.67 | 33.91 | 33.53 | 33.91 | 255,589 | +0.26(+0.76%) |
May 31, 2006 | 33.20 | 33.66 | 33.20 | 33.66 | 297,659 | +0.44(+1.32%) |
May 30, 2006 | 33.59 | 33.59 | 33.13 | 33.22 | 344,195 | -0.47(-1.40%) |
May 26, 2006 | 33.87 | 33.87 | 33.50 | 33.69 | 381,943 | +0.19(+0.58%) |
May 25, 2006 | 33.11 | 33.50 | 33.10 | 33.50 | 296,650 | +0.43(+1.30%) |
May 24, 2006 | 32.76 | 33.14 | 32.64 | 33.07 | 809,845 | +0.27(+0.83%) |
May 23, 2006 | 32.52 | 33.08 | 32.49 | 32.80 | 927,699 | +0.46(+1.42%) |
May 22, 2006 | 31.69 | 32.50 | 31.69 | 32.34 | 449,082 | +0.47(+1.48%) |
May 19, 2006 | 31.48 | 32.13 | 31.46 | 31.87 | 306,735 | +0.38(+1.21%) |
May 18, 2006 | 31.83 | 31.85 | 31.44 | 31.48 | 233,257 | -0.30(-0.94%) |
May 17, 2006 | 32.10 | 32.20 | 31.71 | 31.78 | 250,834 | -0.46(-1.42%) |
May 16, 2006 | 32.48 | 32.52 | 32.18 | 32.24 | 194,933 | -0.20(-0.62%) |
May 15, 2006 | 31.96 | 32.51 | 31.96 | 32.44 | 273,598 | +0.35(+1.10%) |
May 12, 2006 | 32.00 | 32.42 | 32.00 | 32.09 | 286,853 | +0.01(+0.04%) |
May 11, 2006 | 32.56 | 32.69 | 32.06 | 32.07 | 287,717 | -0.53(-1.62%) |
May 10, 2006 | 32.59 | 32.68 | 32.56 | 32.60 | 229,511 | +0.01(+0.04%) |
May 09, 2006 | 32.59 | 32.63 | 32.49 | 32.59 | 253,283 | -0.11(-0.34%) |
May 08, 2006 | 32.41 | 32.86 | 32.41 | 32.70 | 278,064 | +0.28(+0.88%) |
May 05, 2006 | 32.35 | 32.58 | 32.25 | 32.41 | 397,791 | +0.07(+0.21%) |
May 04, 2006 | 32.48 | 32.60 | 32.30 | 32.34 | 247,376 | +0.00(+0.00%) |
May 03, 2006 | 32.30 | 32.52 | 32.25 | 32.34 | 276,480 | -0.03(-0.09%) |
May 02, 2006 | 32.47 | 32.58 | 32.21 | 32.37 | 432,657 | -0.09(-0.28%) |