Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.64 | 36.84 | 36.41 | 36.83 | 13,391 | +0.20(+0.53%) |
Jul 28, 2006 | 36.32 | 36.75 | 36.29 | 36.64 | 23,511 | +0.46(+1.27%) |
Jul 27, 2006 | 36.63 | 36.98 | 36.16 | 36.18 | 54,689 | -0.16(-0.43%) |
Jul 26, 2006 | 35.88 | 36.39 | 35.88 | 36.33 | 40,991 | +0.38(+1.06%) |
Jul 25, 2006 | 35.84 | 36.17 | 35.70 | 35.95 | 28,724 | +0.19(+0.52%) |
Jul 24, 2006 | 35.45 | 35.81 | 35.34 | 35.76 | 48,147 | +0.55(+1.56%) |
Jul 21, 2006 | 35.27 | 35.40 | 35.13 | 35.22 | 35,369 | -0.12(-0.33%) |
Jul 20, 2006 | 35.67 | 35.67 | 35.33 | 35.33 | 18,298 | -0.44(-1.23%) |
Jul 19, 2006 | 34.96 | 35.91 | 34.96 | 35.77 | 42,013 | +0.85(+2.44%) |
Jul 18, 2006 | 35.02 | 35.12 | 34.55 | 34.92 | 27,089 | +0.02(+0.06%) |
Jul 17, 2006 | 34.82 | 34.90 | 34.63 | 34.90 | 12,164 | +0.03(+0.08%) |
Jul 14, 2006 | 34.95 | 34.97 | 34.67 | 34.87 | 91,388 | +0.00(+0.00%) |
Jul 13, 2006 | 34.92 | 35.22 | 34.69 | 34.87 | 151,291 | -0.23(-0.67%) |
Jul 12, 2006 | 35.51 | 35.64 | 35.04 | 35.11 | 45,694 | -0.53(-1.48%) |
Jul 11, 2006 | 35.42 | 35.66 | 35.17 | 35.64 | 71,658 | +0.17(+0.47%) |
Jul 10, 2006 | 35.90 | 36.03 | 35.35 | 35.47 | 41,605 | -0.47(-1.31%) |
Jul 07, 2006 | 35.86 | 36.20 | 35.86 | 35.94 | 55,303 | -0.24(-0.68%) |
Jul 06, 2006 | 36.59 | 36.63 | 36.06 | 36.19 | 39,458 | -0.37(-1.02%) |
Jul 05, 2006 | 36.82 | 36.85 | 36.45 | 36.56 | 44,774 | -0.66(-1.76%) |
Jul 03, 2006 | 37.07 | 37.21 | 36.99 | 37.21 | 9,200 | +0.33(+0.90%) |
Jun 30, 2006 | 37.25 | 37.25 | 36.88 | 36.88 | 68,489 | -0.14(-0.37%) |
Jun 29, 2006 | 36.24 | 37.02 | 36.24 | 37.02 | 85,254 | +0.86(+2.38%) |
Jun 28, 2006 | 36.03 | 36.21 | 35.85 | 36.16 | 99,668 | +0.16(+0.44%) |
Jun 27, 2006 | 36.47 | 36.60 | 35.96 | 36.00 | 68,081 | -0.56(-1.53%) |
Jun 26, 2006 | 36.58 | 36.65 | 36.55 | 36.56 | 19,115 | +0.05(+0.13%) |
Jun 23, 2006 | 36.36 | 36.83 | 36.32 | 36.51 | 88,525 | +0.07(+0.19%) |
Jun 22, 2006 | 36.34 | 36.61 | 36.13 | 36.44 | 175,211 | -0.10(-0.27%) |
Jun 21, 2006 | 35.99 | 36.74 | 35.99 | 36.54 | 143,011 | +0.67(+1.85%) |
Jun 20, 2006 | 35.92 | 36.27 | 35.83 | 35.87 | 123,690 | -0.05(-0.14%) |
Jun 19, 2006 | 36.02 | 36.20 | 35.82 | 35.92 | 126,553 | -0.10(-0.27%) |
Jun 16, 2006 | 35.81 | 36.31 | 35.81 | 36.02 | 466,345 | +0.21(+0.57%) |
Jun 15, 2006 | 35.02 | 35.98 | 35.02 | 35.81 | 804,092 | +0.85(+2.43%) |
Jun 14, 2006 | 35.08 | 35.17 | 34.65 | 34.96 | 158,549 | -0.05(-0.14%) |
Jun 13, 2006 | 35.28 | 35.62 | 35.01 | 35.01 | 85,765 | -0.29(-0.83%) |
Jun 12, 2006 | 35.72 | 35.80 | 35.30 | 35.30 | 40,889 | -0.41(-1.15%) |
Jun 09, 2006 | 35.88 | 36.16 | 35.71 | 35.72 | 52,543 | -0.12(-0.33%) |
Jun 08, 2006 | 35.82 | 35.92 | 35.20 | 35.83 | 82,494 | -0.23(-0.65%) |
Jun 07, 2006 | 36.25 | 36.69 | 36.07 | 36.07 | 22,182 | -0.18(-0.49%) |
Jun 06, 2006 | 36.57 | 36.57 | 35.99 | 36.24 | 135,855 | -0.26(-0.72%) |
Jun 05, 2006 | 36.90 | 36.98 | 36.51 | 36.51 | 55,814 | -0.54(-1.45%) |
Jun 02, 2006 | 37.40 | 37.40 | 36.88 | 37.05 | 36,289 | -0.17(-0.45%) |
Jun 01, 2006 | 36.84 | 37.22 | 36.83 | 37.21 | 51,111 | +0.29(+0.79%) |
May 31, 2006 | 36.81 | 37.07 | 36.67 | 36.92 | 73,907 | +0.23(+0.64%) |
May 30, 2006 | 37.17 | 37.17 | 36.68 | 36.68 | 48,556 | -0.75(-2.01%) |
May 26, 2006 | 37.30 | 37.49 | 37.30 | 37.44 | 13,186 | +0.00(+0.00%) |
May 25, 2006 | 37.18 | 37.44 | 37.13 | 37.44 | 35,267 | +0.35(+0.95%) |
May 24, 2006 | 36.64 | 37.16 | 36.64 | 37.09 | 93,739 | +0.35(+0.96%) |
May 23, 2006 | 37.27 | 37.39 | 36.71 | 36.73 | 57,858 | -0.10(-0.27%) |
May 22, 2006 | 37.10 | 37.25 | 36.83 | 36.83 | 182,265 | -0.37(-1.00%) |
May 19, 2006 | 37.35 | 37.36 | 36.93 | 37.20 | 63,174 | -0.15(-0.39%) |
May 18, 2006 | 38.00 | 38.00 | 37.32 | 37.35 | 122,259 | -0.08(-0.21%) |
May 17, 2006 | 38.04 | 38.04 | 37.43 | 37.43 | 101,099 | -0.67(-1.77%) |
May 16, 2006 | 38.52 | 38.52 | 38.06 | 38.10 | 161,309 | -0.43(-1.12%) |
May 15, 2006 | 38.68 | 38.68 | 38.25 | 38.53 | 86,992 | -0.19(-0.48%) |
May 12, 2006 | 38.82 | 39.00 | 38.65 | 38.72 | 105,086 | -0.33(-0.85%) |
May 11, 2006 | 39.82 | 39.82 | 38.96 | 39.05 | 119,704 | -1.00(-2.49%) |
May 10, 2006 | 40.14 | 40.29 | 39.97 | 40.05 | 178,789 | -0.05(-0.12%) |
May 09, 2006 | 40.35 | 40.35 | 40.08 | 40.10 | 19,626 | -0.40(-0.99%) |
May 08, 2006 | 40.44 | 40.64 | 40.33 | 40.50 | 28,622 | -0.04(-0.10%) |
May 05, 2006 | 40.66 | 40.69 | 40.42 | 40.54 | 15,844 | +0.14(+0.34%) |
May 04, 2006 | 40.35 | 40.46 | 40.18 | 40.40 | 22,284 | -0.15(-0.36%) |
May 03, 2006 | 40.80 | 40.80 | 40.29 | 40.55 | 96,192 | -0.52(-1.26%) |
May 02, 2006 | 40.86 | 41.15 | 40.86 | 41.07 | 71,045 | +0.13(+0.31%) |