Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.98 | 33.57 | 32.98 | 33.47 | 166,887 | +1.31(+4.08%) |
Jul 28, 2006 | 31.09 | 32.19 | 31.06 | 32.16 | 56,144 | +1.08(+3.46%) |
Jul 27, 2006 | 31.80 | 32.28 | 30.98 | 31.08 | 46,640 | -0.60(-1.88%) |
Jul 26, 2006 | 31.93 | 32.07 | 31.32 | 31.68 | 42,329 | -0.39(-1.21%) |
Jul 25, 2006 | 31.71 | 32.84 | 31.71 | 32.07 | 80,349 | +0.28(+0.88%) |
Jul 24, 2006 | 31.13 | 32.03 | 30.92 | 31.79 | 116,378 | +0.58(+1.86%) |
Jul 21, 2006 | 31.37 | 31.80 | 30.54 | 31.21 | 84,769 | -0.16(-0.52%) |
Jul 20, 2006 | 31.97 | 32.11 | 31.36 | 31.37 | 83,001 | -0.37(-1.17%) |
Jul 19, 2006 | 30.89 | 31.94 | 30.89 | 31.74 | 88,196 | +0.83(+2.69%) |
Jul 18, 2006 | 30.67 | 30.95 | 29.89 | 30.91 | 104,332 | +0.24(+0.77%) |
Jul 17, 2006 | 31.58 | 31.94 | 30.38 | 30.67 | 94,606 | -0.79(-2.50%) |
Jul 14, 2006 | 31.16 | 31.76 | 30.72 | 31.46 | 119,584 | +0.18(+0.58%) |
Jul 13, 2006 | 32.36 | 32.40 | 31.16 | 31.28 | 96,043 | -1.09(-3.35%) |
Jul 12, 2006 | 33.55 | 33.55 | 32.36 | 32.36 | 55,260 | -1.23(-3.66%) |
Jul 11, 2006 | 33.39 | 33.69 | 32.21 | 33.60 | 73,165 | +0.07(+0.22%) |
Jul 10, 2006 | 32.68 | 33.79 | 32.17 | 33.52 | 80,017 | +0.98(+3.00%) |
Jul 07, 2006 | 34.05 | 34.05 | 32.48 | 32.55 | 100,021 | -1.50(-4.41%) |
Jul 06, 2006 | 34.24 | 34.57 | 33.80 | 34.05 | 86,869 | -0.33(-0.95%) |
Jul 05, 2006 | 34.73 | 34.77 | 33.69 | 34.37 | 167,108 | -0.30(-0.86%) |
Jul 03, 2006 | 34.56 | 34.83 | 34.30 | 34.67 | 57,139 | +0.15(+0.45%) |
Jun 30, 2006 | 33.34 | 34.63 | 33.06 | 34.52 | 242,815 | +1.22(+3.67%) |
Jun 29, 2006 | 32.36 | 33.39 | 32.17 | 33.30 | 174,402 | +1.03(+3.20%) |
Jun 28, 2006 | 31.96 | 32.38 | 31.42 | 32.27 | 110,963 | +0.14(+0.45%) |
Jun 27, 2006 | 32.23 | 32.66 | 31.90 | 32.12 | 92,395 | -0.06(-0.20%) |
Jun 26, 2006 | 32.00 | 32.18 | 31.55 | 32.18 | 221,816 | +0.18(+0.57%) |
Jun 23, 2006 | 31.62 | 32.39 | 31.07 | 32.00 | 205,459 | +0.92(+2.97%) |
Jun 22, 2006 | 30.49 | 31.51 | 30.49 | 31.08 | 134,172 | +0.97(+3.22%) |
Jun 21, 2006 | 29.61 | 30.27 | 29.61 | 30.11 | 166,666 | +0.37(+1.25%) |
Jun 20, 2006 | 29.88 | 30.31 | 29.56 | 29.74 | 163,018 | -0.14(-0.45%) |
Jun 19, 2006 | 31.17 | 31.35 | 29.59 | 29.88 | 165,118 | -1.07(-3.45%) |
Jun 16, 2006 | 32.12 | 32.21 | 30.80 | 30.94 | 233,200 | -1.18(-3.66%) |
Jun 15, 2006 | 30.19 | 32.12 | 30.19 | 32.12 | 194,075 | +1.93(+6.38%) |
Jun 14, 2006 | 28.31 | 30.29 | 28.08 | 30.19 | 306,144 | +1.57(+5.47%) |
Jun 13, 2006 | 30.31 | 30.58 | 28.56 | 28.63 | 293,655 | -1.85(-6.06%) |
Jun 12, 2006 | 30.99 | 31.57 | 30.31 | 30.47 | 191,422 | -0.57(-1.84%) |
Jun 09, 2006 | 31.70 | 32.89 | 30.93 | 31.04 | 309,349 | -0.67(-2.11%) |
Jun 08, 2006 | 35.03 | 35.04 | 31.22 | 31.71 | 719,051 | -3.53(-10.01%) |
Jun 07, 2006 | 35.62 | 36.19 | 35.15 | 35.24 | 158,708 | -0.37(-1.04%) |
Jun 06, 2006 | 36.46 | 36.73 | 35.29 | 35.61 | 173,739 | -0.86(-2.36%) |
Jun 05, 2006 | 37.02 | 37.73 | 36.24 | 36.47 | 321,727 | -0.21(-0.57%) |
Jun 02, 2006 | 35.36 | 36.99 | 35.15 | 36.68 | 254,088 | +2.03(+5.85%) |
Jun 01, 2006 | 33.94 | 35.46 | 33.94 | 34.65 | 190,207 | +0.93(+2.76%) |
May 31, 2006 | 34.61 | 34.88 | 33.72 | 33.72 | 232,426 | +0.13(+0.38%) |
May 30, 2006 | 34.05 | 34.34 | 33.24 | 33.60 | 106,211 | -0.44(-1.30%) |
May 26, 2006 | 33.88 | 34.34 | 33.60 | 34.04 | 70,291 | +0.34(+1.02%) |
May 25, 2006 | 33.15 | 34.16 | 33.03 | 33.69 | 150,972 | +0.54(+1.64%) |
May 24, 2006 | 33.49 | 33.49 | 32.13 | 33.15 | 138,593 | +0.12(+0.36%) |
May 23, 2006 | 31.53 | 33.72 | 31.53 | 33.03 | 156,719 | +1.36(+4.28%) |
May 22, 2006 | 31.67 | 32.78 | 30.86 | 31.68 | 158,156 | -0.71(-2.21%) |
May 19, 2006 | 33.43 | 33.76 | 31.68 | 32.39 | 197,501 | -1.06(-3.16%) |
May 18, 2006 | 34.01 | 34.83 | 33.22 | 33.45 | 206,785 | -0.56(-1.65%) |
May 17, 2006 | 34.61 | 34.62 | 33.79 | 34.01 | 141,688 | -0.61(-1.75%) |
May 16, 2006 | 34.65 | 34.65 | 33.84 | 34.62 | 349,468 | -0.30(-0.86%) |
May 15, 2006 | 35.97 | 36.08 | 34.69 | 34.92 | 297,191 | -0.46(-1.30%) |
May 12, 2006 | 35.60 | 35.88 | 34.57 | 35.38 | 431,696 | +0.05(+0.15%) |
May 11, 2006 | 35.74 | 36.17 | 35.02 | 35.32 | 323,717 | +0.33(+0.96%) |
May 10, 2006 | 34.47 | 35.65 | 33.59 | 34.99 | 408,928 | +1.84(+5.54%) |
May 09, 2006 | 33.69 | 33.69 | 32.30 | 33.15 | 156,829 | -0.45(-1.35%) |
May 08, 2006 | 33.38 | 33.75 | 32.57 | 33.60 | 209,880 | +0.13(+0.38%) |
May 05, 2006 | 33.25 | 33.66 | 33.12 | 33.48 | 178,602 | +0.43(+1.29%) |
May 04, 2006 | 32.55 | 33.22 | 32.43 | 33.05 | 156,829 | +0.51(+1.56%) |
May 03, 2006 | 32.30 | 32.71 | 32.13 | 32.55 | 226,568 | +0.52(+1.61%) |
May 02, 2006 | 31.71 | 32.12 | 31.52 | 32.03 | 203,359 | +0.90(+2.91%) |