Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.94 | 31.84 | 29.22 | 31.39 | 34,707 | -0.37(-1.16%) |
Jul 28, 2006 | 30.14 | 33.29 | 28.79 | 31.76 | 15,188 | +1.93(+6.48%) |
Jul 27, 2006 | 30.64 | 30.65 | 28.78 | 29.83 | 120,399 | -0.47(-1.57%) |
Jul 26, 2006 | 30.40 | 30.74 | 29.24 | 30.31 | 94,909 | -0.18(-0.58%) |
Jul 25, 2006 | 28.79 | 31.18 | 28.79 | 30.48 | 41,272 | +0.64(+2.15%) |
Jul 24, 2006 | 29.12 | 30.17 | 28.91 | 29.84 | 26,501 | +0.56(+1.92%) |
Jul 21, 2006 | 29.19 | 29.77 | 28.79 | 29.28 | 40,634 | -0.18(-0.63%) |
Jul 20, 2006 | 30.56 | 30.74 | 29.05 | 29.46 | 13,045 | -0.96(-3.15%) |
Jul 19, 2006 | 29.95 | 30.79 | 29.87 | 30.42 | 149,181 | +0.55(+1.85%) |
Jul 18, 2006 | 30.59 | 30.59 | 29.59 | 29.87 | 78,331 | -0.69(-2.27%) |
Jul 17, 2006 | 30.74 | 30.76 | 30.03 | 30.56 | 23,721 | -0.18(-0.57%) |
Jul 14, 2006 | 29.32 | 30.74 | 29.32 | 30.74 | 46,652 | +0.36(+1.19%) |
Jul 13, 2006 | 29.65 | 31.18 | 29.44 | 30.38 | 52,474 | +0.24(+0.79%) |
Jul 12, 2006 | 30.63 | 30.76 | 29.60 | 30.14 | 37,091 | -0.61(-2.00%) |
Jul 11, 2006 | 30.18 | 30.88 | 29.76 | 30.75 | 24,498 | +0.40(+1.33%) |
Jul 10, 2006 | 29.89 | 30.40 | 29.89 | 30.35 | 67,265 | +0.33(+1.11%) |
Jul 07, 2006 | 30.01 | 31.05 | 29.78 | 30.02 | 17,102 | -0.25(-0.84%) |
Jul 06, 2006 | 31.75 | 32.86 | 29.50 | 30.27 | 45,678 | -1.61(-5.04%) |
Jul 05, 2006 | 31.57 | 32.48 | 31.57 | 31.88 | 38,021 | -0.61(-1.87%) |
Jul 03, 2006 | 31.23 | 34.17 | 31.23 | 32.48 | 32,752 | +1.04(+3.30%) |
Jun 30, 2006 | 32.63 | 32.63 | 30.92 | 31.45 | 1,283,920 | -0.81(-2.51%) |
Jun 29, 2006 | 33.18 | 33.41 | 32.18 | 32.26 | 42,576 | -0.37(-1.13%) |
Jun 28, 2006 | 33.60 | 33.60 | 32.57 | 32.62 | 21,192 | -0.76(-2.26%) |
Jun 27, 2006 | 33.38 | 33.38 | 32.90 | 33.38 | 9,320 | +0.05(+0.16%) |
Jun 26, 2006 | 33.85 | 33.85 | 32.50 | 33.33 | 32,444 | -0.19(-0.58%) |
Jun 23, 2006 | 32.76 | 34.06 | 32.76 | 33.52 | 23,830 | +0.32(+0.95%) |
Jun 22, 2006 | 33.41 | 33.75 | 32.91 | 33.20 | 17,780 | +0.11(+0.35%) |
Jun 21, 2006 | 33.99 | 33.99 | 33.05 | 33.09 | 29,367 | -0.28(-0.84%) |
Jun 20, 2006 | 32.64 | 33.53 | 32.50 | 33.37 | 46,857 | -0.01(-0.03%) |
Jun 19, 2006 | 33.86 | 34.16 | 33.10 | 33.38 | 43,966 | -0.17(-0.50%) |
Jun 16, 2006 | 34.17 | 34.17 | 33.14 | 33.55 | 13,335 | -0.44(-1.29%) |
Jun 15, 2006 | 33.23 | 33.99 | 33.23 | 33.99 | 10,076 | +1.12(+3.39%) |
Jun 14, 2006 | 32.76 | 33.00 | 32.48 | 32.87 | 10,097 | +0.37(+1.14%) |
Jun 13, 2006 | 32.86 | 33.05 | 32.50 | 32.50 | 8,851 | -0.66(-1.99%) |
Jun 12, 2006 | 33.06 | 33.30 | 32.87 | 33.16 | 28,772 | +0.25(+0.75%) |
Jun 09, 2006 | 33.96 | 33.96 | 32.73 | 32.91 | 70,238 | +0.47(+1.46%) |
Jun 08, 2006 | 34.98 | 35.02 | 31.52 | 32.44 | 81,989 | -1.82(-5.31%) |
Jun 07, 2006 | 34.60 | 35.00 | 34.26 | 34.26 | 15,464 | -0.27(-0.79%) |
Jun 06, 2006 | 34.69 | 34.98 | 34.37 | 34.53 | 41,607 | -0.12(-0.35%) |
Jun 05, 2006 | 33.63 | 34.99 | 33.60 | 34.65 | 27,770 | +0.93(+2.76%) |
Jun 02, 2006 | 33.56 | 34.10 | 33.52 | 33.72 | 15,230 | +0.30(+0.89%) |
Jun 01, 2006 | 33.67 | 34.79 | 33.35 | 33.42 | 17,451 | -0.02(-0.05%) |
May 31, 2006 | 33.36 | 34.46 | 32.94 | 33.44 | 75,493 | -0.34(-1.01%) |
May 30, 2006 | 33.59 | 34.53 | 33.59 | 33.78 | 39,376 | -0.16(-0.47%) |
May 26, 2006 | 33.73 | 33.94 | 33.44 | 33.94 | 8,897 | -0.18(-0.54%) |
May 25, 2006 | 34.27 | 34.62 | 33.88 | 34.13 | 26,619 | -0.95(-2.70%) |
May 24, 2006 | 34.74 | 36.01 | 32.69 | 35.08 | 189,742 | -0.04(-0.13%) |
May 23, 2006 | 35.75 | 35.96 | 34.45 | 35.12 | 97,740 | -1.26(-3.48%) |
May 22, 2006 | 37.10 | 37.30 | 35.84 | 36.38 | 262,169 | -0.92(-2.47%) |
May 19, 2006 | 37.23 | 37.75 | 36.50 | 37.31 | 27,031 | -0.35(-0.93%) |
May 18, 2006 | 37.27 | 37.66 | 37.06 | 37.66 | 13,387 | +0.40(+1.06%) |
May 17, 2006 | 37.32 | 37.40 | 36.65 | 37.26 | 58,040 | -0.69(-1.81%) |
May 16, 2006 | 37.01 | 38.21 | 37.01 | 37.95 | 16,073 | -0.61(-1.59%) |
May 15, 2006 | 38.47 | 38.56 | 38.14 | 38.56 | 1,138 | +0.08(+0.21%) |
May 12, 2006 | 37.96 | 38.64 | 37.29 | 38.48 | 2,276 | -0.15(-0.39%) |
May 11, 2006 | 38.16 | 38.63 | 37.02 | 38.63 | 5,671 | -0.02(-0.05%) |
May 10, 2006 | 38.03 | 39.97 | 37.00 | 38.65 | 57,366 | +0.35(+0.92%) |
May 09, 2006 | 37.93 | 38.39 | 37.02 | 38.30 | 15,492 | +0.09(+0.23%) |
May 08, 2006 | 37.77 | 38.21 | 37.77 | 38.21 | 12,179 | +0.48(+1.28%) |
May 05, 2006 | 37.77 | 37.77 | 37.16 | 37.73 | 1,456 | -0.04(-0.09%) |
May 04, 2006 | 37.32 | 37.76 | 37.24 | 37.76 | 8,492 | +0.68(+1.82%) |
May 03, 2006 | 37.40 | 37.40 | 35.66 | 37.09 | 22,474 | -0.69(-1.81%) |
May 02, 2006 | 36.29 | 38.29 | 35.83 | 37.77 | 17,217 | +1.19(+3.24%) |