Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.34 | 34.95 | 34.04 | 34.36 | 266,918 | -0.07(-0.20%) |
Jul 28, 2006 | 34.22 | 34.59 | 33.35 | 34.43 | 221,629 | +0.46(+1.35%) |
Jul 27, 2006 | 34.39 | 34.48 | 33.58 | 33.97 | 153,196 | -0.17(-0.50%) |
Jul 26, 2006 | 33.80 | 34.67 | 33.15 | 34.14 | 170,456 | +0.17(+0.50%) |
Jul 25, 2006 | 33.26 | 34.59 | 33.23 | 33.97 | 283,133 | +0.60(+1.80%) |
Jul 24, 2006 | 32.93 | 33.68 | 33.03 | 33.37 | 233,177 | +0.44(+1.34%) |
Jul 21, 2006 | 32.90 | 33.17 | 32.15 | 32.93 | 174,388 | -0.08(-0.24%) |
Jul 20, 2006 | 33.98 | 34.20 | 32.92 | 33.01 | 216,310 | -0.84(-2.48%) |
Jul 19, 2006 | 32.49 | 34.38 | 32.49 | 33.85 | 270,096 | +1.28(+3.93%) |
Jul 18, 2006 | 33.10 | 33.36 | 32.17 | 32.57 | 444,702 | -0.44(-1.33%) |
Jul 17, 2006 | 33.21 | 33.79 | 32.36 | 33.01 | 297,052 | -0.25(-0.75%) |
Jul 14, 2006 | 34.03 | 34.24 | 33.22 | 33.26 | 375,997 | -0.84(-2.46%) |
Jul 13, 2006 | 34.53 | 34.83 | 34.00 | 34.10 | 214,617 | -0.60(-1.73%) |
Jul 12, 2006 | 34.86 | 35.42 | 34.62 | 34.70 | 99,712 | -0.29(-0.83%) |
Jul 11, 2006 | 35.16 | 35.36 | 34.32 | 34.99 | 273,106 | -0.26(-0.74%) |
Jul 10, 2006 | 35.77 | 36.19 | 35.00 | 35.25 | 166,186 | -0.47(-1.32%) |
Jul 07, 2006 | 35.68 | 36.11 | 35.08 | 35.72 | 386,042 | -0.11(-0.31%) |
Jul 06, 2006 | 36.00 | 36.07 | 35.46 | 35.83 | 469,538 | -0.22(-0.61%) |
Jul 05, 2006 | 36.00 | 36.14 | 35.23 | 36.05 | 520,084 | -0.19(-0.52%) |
Jul 03, 2006 | 36.12 | 36.31 | 35.61 | 36.24 | 150,586 | +0.12(+0.33%) |
Jun 30, 2006 | 35.98 | 36.77 | 35.90 | 36.12 | 468,920 | +0.35(+0.98%) |
Jun 29, 2006 | 34.50 | 36.02 | 34.50 | 35.77 | 632,600 | +0.74(+2.11%) |
Jun 28, 2006 | 34.86 | 35.14 | 34.59 | 35.03 | 418,134 | +0.27(+0.78%) |
Jun 27, 2006 | 35.56 | 35.74 | 34.65 | 34.76 | 650,842 | -0.67(-1.89%) |
Jun 26, 2006 | 35.36 | 35.84 | 34.89 | 35.43 | 538,400 | +0.29(+0.83%) |
Jun 23, 2006 | 33.53 | 35.25 | 33.37 | 35.14 | 685,899 | +1.53(+4.55%) |
Jun 22, 2006 | 33.04 | 33.83 | 32.85 | 33.61 | 415,105 | +0.48(+1.45%) |
Jun 21, 2006 | 32.73 | 33.47 | 32.73 | 33.13 | 217,644 | +0.46(+1.41%) |
Jun 20, 2006 | 32.54 | 33.14 | 32.50 | 32.67 | 299,154 | +0.04(+0.12%) |
Jun 19, 2006 | 32.76 | 32.98 | 31.90 | 32.63 | 484,608 | +0.01(+0.03%) |
Jun 16, 2006 | 32.38 | 32.88 | 32.15 | 32.62 | 746,174 | +0.09(+0.28%) |
Jun 15, 2006 | 32.08 | 32.68 | 32.08 | 32.53 | 437,177 | +0.58(+1.82%) |
Jun 14, 2006 | 31.73 | 32.28 | 31.50 | 31.95 | 670,112 | +0.15(+0.47%) |
Jun 13, 2006 | 32.92 | 33.18 | 31.65 | 31.80 | 993,358 | -0.90(-2.75%) |
Jun 12, 2006 | 32.95 | 33.25 | 32.62 | 32.70 | 467,768 | +0.20(+0.62%) |
Jun 09, 2006 | 32.92 | 33.40 | 32.49 | 32.50 | 255,746 | -0.43(-1.31%) |
Jun 08, 2006 | 32.54 | 33.25 | 31.94 | 32.93 | 343,799 | +0.23(+0.70%) |
Jun 07, 2006 | 32.74 | 33.61 | 32.44 | 32.70 | 350,758 | +0.06(+0.18%) |
Jun 06, 2006 | 33.14 | 33.41 | 32.16 | 32.64 | 191,944 | -0.31(-0.94%) |
Jun 05, 2006 | 33.83 | 33.95 | 32.75 | 32.95 | 235,931 | -1.04(-3.06%) |
Jun 02, 2006 | 33.63 | 34.52 | 33.62 | 33.99 | 281,996 | +0.23(+0.68%) |
Jun 01, 2006 | 32.50 | 33.80 | 32.41 | 33.76 | 376,949 | +1.25(+3.84%) |
May 31, 2006 | 32.00 | 32.99 | 32.00 | 32.51 | 399,180 | +0.50(+1.56%) |
May 30, 2006 | 32.84 | 33.21 | 32.00 | 32.01 | 301,774 | -0.83(-2.53%) |
May 26, 2006 | 31.84 | 32.89 | 31.72 | 32.84 | 319,856 | +1.27(+4.02%) |
May 25, 2006 | 30.75 | 31.76 | 30.51 | 31.57 | 299,481 | +1.22(+4.02%) |
May 24, 2006 | 30.14 | 31.15 | 29.81 | 30.35 | 429,203 | +0.14(+0.46%) |
May 23, 2006 | 30.84 | 31.35 | 30.09 | 30.21 | 289,730 | -0.40(-1.31%) |
May 22, 2006 | 30.79 | 31.01 | 30.29 | 30.61 | 349,028 | -0.39(-1.26%) |
May 19, 2006 | 29.99 | 31.02 | 29.95 | 31.00 | 494,541 | +0.90(+2.99%) |
May 18, 2006 | 31.15 | 31.85 | 29.91 | 30.10 | 753,162 | -1.02(-3.28%) |
May 17, 2006 | 31.05 | 31.71 | 30.62 | 31.12 | 219,240 | -0.16(-0.51%) |
May 16, 2006 | 31.65 | 31.92 | 31.01 | 31.28 | 430,080 | -0.39(-1.23%) |
May 15, 2006 | 32.49 | 32.83 | 31.58 | 31.67 | 317,169 | -0.89(-2.73%) |
May 12, 2006 | 32.21 | 33.05 | 31.50 | 32.56 | 894,208 | +0.27(+0.84%) |
May 11, 2006 | 32.79 | 32.82 | 31.99 | 32.29 | 189,666 | -0.58(-1.76%) |
May 10, 2006 | 33.08 | 33.39 | 32.75 | 32.87 | 159,394 | -0.15(-0.45%) |
May 09, 2006 | 32.87 | 33.31 | 32.87 | 33.02 | 158,291 | +0.07(+0.21%) |
May 08, 2006 | 32.88 | 32.96 | 32.59 | 32.95 | 274,124 | +0.06(+0.18%) |
May 05, 2006 | 32.83 | 33.22 | 32.46 | 32.89 | 184,819 | +0.30(+0.92%) |
May 04, 2006 | 32.23 | 32.98 | 32.21 | 32.59 | 165,107 | +0.33(+1.02%) |
May 03, 2006 | 32.61 | 32.80 | 31.85 | 32.26 | 350,095 | -0.49(-1.50%) |
May 02, 2006 | 33.59 | 33.98 | 32.56 | 32.75 | 274,459 | -0.63(-1.89%) |