Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.72 | 35.72 | 35.43 | 35.43 | 17,191 | -0.30(-0.85%) |
Jul 28, 2006 | 35.37 | 35.81 | 35.34 | 35.74 | 27,298 | +0.48(+1.37%) |
Jul 27, 2006 | 35.38 | 35.40 | 35.21 | 35.25 | 35,821 | +0.08(+0.22%) |
Jul 26, 2006 | 34.94 | 35.39 | 34.93 | 35.18 | 39,245 | +0.21(+0.61%) |
Jul 25, 2006 | 34.94 | 35.14 | 34.78 | 34.96 | 75,263 | +0.03(+0.08%) |
Jul 24, 2006 | 34.71 | 34.94 | 34.62 | 34.94 | 29,911 | +0.52(+1.52%) |
Jul 21, 2006 | 34.79 | 34.86 | 34.30 | 34.41 | 72,077 | -0.38(-1.09%) |
Jul 20, 2006 | 34.14 | 34.83 | 34.14 | 34.79 | 74,870 | +0.51(+1.49%) |
Jul 19, 2006 | 33.79 | 34.28 | 33.79 | 34.28 | 31,859 | +0.85(+2.56%) |
Jul 18, 2006 | 33.22 | 33.66 | 33.22 | 33.43 | 24,223 | +0.03(+0.10%) |
Jul 17, 2006 | 33.08 | 33.48 | 33.07 | 33.39 | 33,438 | +0.12(+0.35%) |
Jul 14, 2006 | 33.10 | 33.28 | 33.07 | 33.28 | 19,212 | +0.01(+0.02%) |
Jul 13, 2006 | 33.41 | 33.41 | 33.11 | 33.27 | 30,217 | -0.08(-0.25%) |
Jul 12, 2006 | 33.34 | 33.45 | 33.30 | 33.35 | 34,537 | -0.21(-0.64%) |
Jul 11, 2006 | 33.33 | 33.57 | 33.16 | 33.57 | 13,221 | +0.15(+0.45%) |
Jul 10, 2006 | 33.55 | 33.63 | 33.35 | 33.41 | 20,352 | -0.06(-0.16%) |
Jul 07, 2006 | 33.80 | 33.89 | 33.25 | 33.47 | 35,758 | -0.33(-0.98%) |
Jul 06, 2006 | 33.73 | 34.19 | 33.62 | 33.80 | 18,847 | -0.12(-0.37%) |
Jul 05, 2006 | 34.08 | 34.24 | 33.87 | 33.92 | 45,195 | -0.18(-0.53%) |
Jul 03, 2006 | 34.10 | 34.10 | 33.97 | 34.10 | 11,674 | -0.12(-0.34%) |
Jun 30, 2006 | 33.62 | 34.22 | 33.57 | 34.22 | 97,897 | +0.47(+1.39%) |
Jun 29, 2006 | 33.14 | 33.87 | 32.99 | 33.75 | 35,850 | +0.57(+1.70%) |
Jun 28, 2006 | 33.18 | 33.19 | 32.88 | 33.19 | 192,472 | +0.19(+0.58%) |
Jun 27, 2006 | 33.08 | 33.09 | 32.97 | 32.99 | 101,437 | -0.03(-0.10%) |
Jun 26, 2006 | 33.19 | 33.27 | 33.00 | 33.03 | 23,803 | +0.08(+0.25%) |
Jun 23, 2006 | 32.91 | 33.10 | 32.38 | 32.95 | 143,169 | +0.28(+0.86%) |
Jun 22, 2006 | 32.67 | 32.84 | 32.42 | 32.66 | 30,374 | +0.08(+0.25%) |
Jun 21, 2006 | 32.66 | 32.86 | 32.53 | 32.58 | 72,485 | -0.17(-0.51%) |
Jun 20, 2006 | 32.53 | 32.78 | 32.53 | 32.75 | 25,091 | +0.21(+0.66%) |
Jun 19, 2006 | 33.16 | 33.16 | 32.40 | 32.53 | 63,309 | -0.76(-2.28%) |
Jun 16, 2006 | 33.55 | 33.56 | 33.15 | 33.29 | 45,402 | -0.14(-0.41%) |
Jun 15, 2006 | 33.27 | 33.61 | 33.17 | 33.43 | 66,186 | +0.18(+0.54%) |
Jun 14, 2006 | 33.50 | 33.50 | 32.68 | 33.25 | 79,278 | -0.41(-1.23%) |
Jun 13, 2006 | 33.28 | 33.72 | 33.28 | 33.66 | 85,850 | +0.27(+0.80%) |
Jun 12, 2006 | 33.72 | 33.72 | 33.39 | 33.39 | 16,651 | -0.32(-0.96%) |
Jun 09, 2006 | 33.88 | 34.06 | 33.72 | 33.72 | 46,559 | -0.30(-0.87%) |
Jun 08, 2006 | 33.44 | 34.10 | 33.44 | 34.01 | 24,261 | +0.25(+0.76%) |
Jun 07, 2006 | 33.41 | 34.08 | 33.41 | 33.76 | 44,481 | +0.28(+0.84%) |
Jun 06, 2006 | 33.75 | 33.84 | 33.37 | 33.48 | 37,660 | +0.04(+0.12%) |
Jun 05, 2006 | 34.16 | 34.16 | 33.44 | 33.44 | 38,560 | -0.56(-1.64%) |
Jun 02, 2006 | 34.14 | 34.17 | 33.80 | 33.99 | 60,126 | -0.11(-0.32%) |
Jun 01, 2006 | 33.80 | 34.10 | 33.71 | 34.10 | 56,422 | +0.28(+0.83%) |
May 31, 2006 | 33.33 | 33.82 | 33.31 | 33.82 | 69,546 | +0.61(+1.85%) |
May 30, 2006 | 33.08 | 33.30 | 33.06 | 33.21 | 85,966 | +0.13(+0.40%) |
May 26, 2006 | 33.14 | 33.25 | 32.99 | 33.08 | 51,754 | +0.08(+0.23%) |
May 25, 2006 | 32.96 | 33.15 | 32.80 | 33.00 | 34,759 | +0.26(+0.80%) |
May 24, 2006 | 32.77 | 32.95 | 32.51 | 32.74 | 37,344 | +0.01(+0.04%) |
May 23, 2006 | 32.97 | 33.16 | 32.73 | 32.73 | 18,980 | -0.34(-1.02%) |
May 22, 2006 | 33.07 | 33.17 | 33.02 | 33.06 | 30,467 | -0.16(-0.48%) |
May 19, 2006 | 33.41 | 33.41 | 33.15 | 33.22 | 59,275 | +0.03(+0.10%) |
May 18, 2006 | 33.41 | 33.73 | 33.06 | 33.19 | 57,960 | -0.39(-1.15%) |
May 17, 2006 | 34.02 | 34.02 | 33.44 | 33.57 | 36,865 | -0.36(-1.06%) |
May 16, 2006 | 33.68 | 33.97 | 33.43 | 33.93 | 47,167 | +0.30(+0.88%) |
May 15, 2006 | 33.75 | 33.76 | 33.55 | 33.64 | 58,458 | -0.16(-0.47%) |
May 12, 2006 | 33.66 | 33.84 | 33.66 | 33.79 | 146,818 | +0.07(+0.20%) |
May 11, 2006 | 34.01 | 34.10 | 33.72 | 33.72 | 36,268 | -0.38(-1.11%) |
May 10, 2006 | 33.77 | 34.12 | 33.77 | 34.10 | 23,516 | +0.07(+0.20%) |
May 09, 2006 | 34.26 | 34.36 | 34.01 | 34.03 | 45,884 | -0.24(-0.70%) |
May 08, 2006 | 34.27 | 34.41 | 34.05 | 34.28 | 53,342 | +0.17(+0.48%) |
May 05, 2006 | 34.03 | 34.42 | 34.03 | 34.11 | 75,851 | +0.17(+0.49%) |
May 04, 2006 | 33.79 | 34.03 | 33.75 | 33.95 | 61,669 | +0.19(+0.57%) |
May 03, 2006 | 33.61 | 33.86 | 33.54 | 33.75 | 45,945 | +0.12(+0.35%) |
May 02, 2006 | 33.69 | 33.70 | 33.49 | 33.64 | 82,814 | -0.04(-0.12%) |