Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.34 | 34.91 | 34.00 | 34.68 | 179,304 | -0.03(-0.09%) |
Jul 28, 2006 | 34.63 | 35.03 | 34.25 | 34.71 | 215,901 | +0.08(+0.23%) |
Jul 27, 2006 | 34.36 | 34.76 | 33.98 | 34.63 | 86,781 | +0.42(+1.23%) |
Jul 26, 2006 | 34.36 | 34.76 | 33.40 | 34.21 | 46,464 | -0.21(-0.61%) |
Jul 25, 2006 | 34.13 | 34.73 | 33.99 | 34.42 | 47,659 | +0.37(+1.09%) |
Jul 24, 2006 | 33.21 | 34.10 | 33.25 | 34.05 | 45,190 | +0.84(+2.53%) |
Jul 21, 2006 | 33.66 | 33.74 | 32.56 | 33.21 | 52,396 | -0.50(-1.48%) |
Jul 20, 2006 | 33.61 | 34.12 | 33.37 | 33.71 | 59,814 | +0.21(+0.63%) |
Jul 19, 2006 | 32.89 | 33.86 | 32.75 | 33.50 | 181,229 | +0.75(+2.29%) |
Jul 18, 2006 | 32.82 | 33.39 | 32.20 | 32.75 | 61,857 | +0.32(+0.99%) |
Jul 17, 2006 | 32.05 | 32.77 | 32.05 | 32.43 | 337,054 | +0.26(+0.81%) |
Jul 14, 2006 | 32.19 | 32.38 | 31.94 | 32.17 | 42,936 | +0.08(+0.25%) |
Jul 13, 2006 | 32.28 | 32.28 | 31.81 | 32.09 | 97,656 | -0.14(-0.43%) |
Jul 12, 2006 | 33.04 | 33.30 | 31.71 | 32.23 | 124,819 | -0.80(-2.42%) |
Jul 11, 2006 | 32.53 | 33.06 | 31.79 | 33.03 | 160,969 | +0.59(+1.82%) |
Jul 10, 2006 | 33.00 | 34.08 | 32.07 | 32.44 | 114,085 | -0.47(-1.43%) |
Jul 07, 2006 | 33.76 | 33.76 | 32.58 | 32.91 | 125,870 | -0.77(-2.29%) |
Jul 06, 2006 | 33.92 | 34.03 | 32.93 | 33.68 | 56,762 | -0.20(-0.59%) |
Jul 05, 2006 | 34.23 | 34.49 | 32.72 | 33.88 | 93,516 | -0.52(-1.51%) |
Jul 03, 2006 | 34.71 | 35.00 | 34.20 | 34.40 | 61,281 | -0.69(-1.97%) |
Jun 30, 2006 | 35.00 | 35.10 | 34.23 | 35.09 | 1,279,596 | +0.32(+0.92%) |
Jun 29, 2006 | 34.12 | 34.92 | 33.48 | 34.77 | 144,700 | +0.81(+2.39%) |
Jun 28, 2006 | 33.83 | 34.25 | 33.66 | 33.96 | 67,611 | +0.13(+0.38%) |
Jun 27, 2006 | 33.94 | 33.96 | 33.53 | 33.83 | 92,366 | -0.02(-0.06%) |
Jun 26, 2006 | 33.71 | 34.21 | 33.21 | 33.85 | 79,100 | +0.25(+0.74%) |
Jun 23, 2006 | 32.65 | 33.88 | 32.24 | 33.60 | 132,765 | +0.87(+2.66%) |
Jun 22, 2006 | 31.53 | 32.87 | 31.53 | 32.73 | 94,289 | +1.43(+4.57%) |
Jun 21, 2006 | 30.75 | 31.72 | 30.70 | 31.30 | 1,034,760 | +0.83(+2.72%) |
Jun 20, 2006 | 30.61 | 31.00 | 30.43 | 30.47 | 179,683 | -0.03(-0.10%) |
Jun 19, 2006 | 31.03 | 31.05 | 29.62 | 30.50 | 119,508 | -0.55(-1.77%) |
Jun 16, 2006 | 31.50 | 32.12 | 30.53 | 31.05 | 319,728 | -0.45(-1.43%) |
Jun 15, 2006 | 30.75 | 31.58 | 30.35 | 31.50 | 214,347 | +0.88(+2.87%) |
Jun 14, 2006 | 29.70 | 30.83 | 29.07 | 30.62 | 65,217 | +1.02(+3.45%) |
Jun 13, 2006 | 29.62 | 30.13 | 28.70 | 29.60 | 58,346 | -0.25(-0.84%) |
Jun 12, 2006 | 30.08 | 30.08 | 29.59 | 29.85 | 46,832 | -0.04(-0.13%) |
Jun 09, 2006 | 30.70 | 30.90 | 29.86 | 29.89 | 22,001 | -0.70(-2.29%) |
Jun 08, 2006 | 30.09 | 30.63 | 29.78 | 30.59 | 54,470 | +0.55(+1.83%) |
Jun 07, 2006 | 30.36 | 30.75 | 30.00 | 30.04 | 35,663 | -0.22(-0.73%) |
Jun 06, 2006 | 30.95 | 30.95 | 30.00 | 30.26 | 41,258 | -0.58(-1.88%) |
Jun 05, 2006 | 31.94 | 32.33 | 30.84 | 30.84 | 76,655 | -1.05(-3.29%) |
Jun 02, 2006 | 31.55 | 32.32 | 30.76 | 31.89 | 47,725 | -0.36(-1.12%) |
Jun 01, 2006 | 30.71 | 32.39 | 29.97 | 32.25 | 64,988 | +1.62(+5.29%) |
May 31, 2006 | 30.11 | 30.72 | 29.82 | 30.63 | 97,496 | +0.63(+2.10%) |
May 30, 2006 | 30.10 | 30.49 | 29.92 | 30.00 | 80,705 | -0.06(-0.20%) |
May 26, 2006 | 29.94 | 30.43 | 29.59 | 30.06 | 70,183 | -0.82(-2.66%) |
May 25, 2006 | 30.88 | 31.29 | 30.51 | 30.88 | 49,690 | +0.16(+0.52%) |
May 24, 2006 | 30.51 | 31.01 | 29.26 | 30.72 | 61,758 | +0.11(+0.36%) |
May 23, 2006 | 31.31 | 31.87 | 30.27 | 30.61 | 92,676 | -0.78(-2.48%) |
May 22, 2006 | 32.27 | 32.27 | 30.41 | 31.39 | 129,297 | -0.86(-2.67%) |
May 19, 2006 | 31.75 | 32.33 | 31.25 | 32.25 | 38,733 | +0.35(+1.10%) |
May 18, 2006 | 31.33 | 32.70 | 31.33 | 31.90 | 46,739 | +0.61(+1.95%) |
May 17, 2006 | 31.10 | 31.55 | 29.60 | 31.29 | 110,970 | +0.00(+0.00%) |
May 16, 2006 | 32.07 | 32.38 | 31.26 | 31.29 | 36,719 | -0.60(-1.88%) |
May 15, 2006 | 32.77 | 33.54 | 31.46 | 31.89 | 43,818 | -1.05(-3.19%) |
May 12, 2006 | 32.37 | 33.12 | 32.20 | 32.94 | 85,613 | +0.48(+1.48%) |
May 11, 2006 | 34.00 | 34.04 | 32.17 | 32.46 | 91,340 | -1.55(-4.56%) |
May 10, 2006 | 34.50 | 34.60 | 33.70 | 34.01 | 29,743 | -0.51(-1.48%) |
May 09, 2006 | 35.16 | 35.31 | 34.50 | 34.52 | 22,445 | -0.53(-1.51%) |
May 08, 2006 | 34.55 | 35.39 | 34.55 | 35.05 | 75,968 | +0.37(+1.07%) |
May 05, 2006 | 34.99 | 35.49 | 34.50 | 34.68 | 71,753 | -0.21(-0.60%) |
May 04, 2006 | 34.93 | 35.20 | 34.56 | 34.89 | 140,242 | -0.06(-0.17%) |
May 03, 2006 | 35.36 | 36.11 | 34.41 | 34.95 | 181,718 | -0.79(-2.21%) |
May 02, 2006 | 35.95 | 36.25 | 35.13 | 35.74 | 206,278 | -0.31(-0.86%) |