Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.70 | 38.38 | 37.55 | 38.16 | 362,600 | +0.41(+1.09%) |
Jul 28, 2006 | 36.66 | 37.91 | 36.24 | 37.75 | 440,800 | +1.00(+2.72%) |
Jul 27, 2006 | 35.95 | 39.51 | 35.90 | 36.75 | 959,500 | +2.75(+8.09%) |
Jul 26, 2006 | 34.27 | 34.37 | 33.55 | 34.00 | 267,700 | -0.42(-1.22%) |
Jul 25, 2006 | 33.41 | 34.75 | 33.21 | 34.42 | 314,100 | +0.91(+2.72%) |
Jul 24, 2006 | 32.23 | 33.57 | 32.48 | 33.51 | 224,800 | +1.28(+3.97%) |
Jul 21, 2006 | 32.60 | 32.60 | 31.52 | 32.23 | 293,300 | -0.53(-1.62%) |
Jul 20, 2006 | 32.83 | 33.04 | 32.40 | 32.76 | 430,800 | +0.15(+0.46%) |
Jul 19, 2006 | 30.75 | 32.83 | 30.80 | 32.61 | 357,200 | +1.86(+6.05%) |
Jul 18, 2006 | 30.50 | 31.00 | 30.18 | 30.75 | 571,300 | +0.78(+2.60%) |
Jul 17, 2006 | 30.00 | 30.34 | 29.64 | 29.97 | 226,300 | -0.10(-0.33%) |
Jul 14, 2006 | 30.05 | 30.32 | 29.10 | 30.07 | 269,300 | -0.25(-0.82%) |
Jul 13, 2006 | 31.13 | 31.17 | 30.13 | 30.32 | 234,400 | -0.93(-2.98%) |
Jul 12, 2006 | 31.55 | 31.69 | 31.07 | 31.25 | 253,300 | -0.35(-1.11%) |
Jul 11, 2006 | 31.36 | 31.64 | 31.06 | 31.60 | 282,500 | +0.12(+0.38%) |
Jul 10, 2006 | 31.91 | 32.15 | 31.40 | 31.48 | 236,800 | -0.47(-1.47%) |
Jul 07, 2006 | 32.50 | 32.71 | 31.86 | 31.95 | 124,900 | -0.72(-2.20%) |
Jul 06, 2006 | 32.22 | 32.87 | 32.22 | 32.67 | 165,100 | +0.50(+1.55%) |
Jul 05, 2006 | 32.55 | 32.57 | 32.00 | 32.17 | 254,900 | -0.63(-1.92%) |
Jul 03, 2006 | 32.84 | 33.01 | 32.57 | 32.80 | 119,900 | +0.04(+0.12%) |
Jun 30, 2006 | 33.12 | 33.22 | 32.55 | 32.76 | 474,700 | -0.29(-0.88%) |
Jun 29, 2006 | 32.26 | 33.05 | 32.07 | 33.05 | 261,300 | +0.99(+3.09%) |
Jun 28, 2006 | 32.70 | 32.77 | 31.54 | 32.06 | 303,100 | -0.60(-1.84%) |
Jun 27, 2006 | 33.39 | 33.65 | 32.55 | 32.66 | 312,000 | -0.74(-2.22%) |
Jun 26, 2006 | 33.40 | 33.71 | 33.08 | 33.40 | 271,600 | +0.24(+0.72%) |
Jun 23, 2006 | 33.15 | 33.75 | 32.94 | 33.16 | 358,100 | -0.24(-0.72%) |
Jun 22, 2006 | 33.61 | 33.61 | 32.65 | 33.40 | 298,400 | -0.25(-0.74%) |
Jun 21, 2006 | 33.07 | 33.93 | 33.07 | 33.65 | 232,300 | +0.53(+1.60%) |
Jun 20, 2006 | 32.90 | 33.58 | 32.69 | 33.12 | 260,600 | +0.20(+0.61%) |
Jun 19, 2006 | 33.61 | 33.67 | 32.79 | 32.92 | 222,900 | -0.73(-2.17%) |
Jun 16, 2006 | 33.18 | 33.87 | 33.03 | 33.65 | 586,600 | +0.42(+1.26%) |
Jun 15, 2006 | 31.80 | 33.30 | 31.71 | 33.23 | 259,200 | +1.75(+5.56%) |
Jun 14, 2006 | 31.80 | 32.00 | 31.02 | 31.48 | 223,800 | -0.52(-1.62%) |
Jun 13, 2006 | 31.90 | 32.71 | 31.69 | 32.00 | 239,900 | -0.33(-1.02%) |
Jun 12, 2006 | 33.74 | 33.74 | 32.22 | 32.33 | 190,600 | -1.41(-4.18%) |
Jun 09, 2006 | 33.70 | 34.20 | 33.55 | 33.74 | 243,900 | +0.29(+0.87%) |
Jun 08, 2006 | 34.05 | 34.05 | 32.30 | 33.45 | 390,400 | -0.80(-2.34%) |
Jun 07, 2006 | 34.02 | 35.11 | 33.86 | 34.25 | 234,700 | +0.23(+0.68%) |
Jun 06, 2006 | 34.05 | 34.18 | 33.40 | 34.02 | 232,400 | -0.03(-0.09%) |
Jun 05, 2006 | 34.83 | 34.85 | 33.57 | 34.05 | 247,500 | -0.98(-2.80%) |
Jun 02, 2006 | 35.15 | 35.15 | 34.45 | 35.03 | 169,400 | +0.03(+0.09%) |
Jun 01, 2006 | 34.75 | 35.20 | 34.66 | 35.00 | 353,200 | +0.75(+2.19%) |
May 31, 2006 | 34.80 | 35.03 | 33.68 | 34.25 | 304,200 | -0.43(-1.24%) |
May 30, 2006 | 35.54 | 35.54 | 34.54 | 34.68 | 324,400 | -0.86(-2.42%) |
May 26, 2006 | 34.85 | 35.63 | 34.85 | 35.54 | 243,700 | +0.84(+2.42%) |
May 25, 2006 | 34.40 | 34.76 | 34.05 | 34.70 | 258,700 | +0.63(+1.85%) |
May 24, 2006 | 34.18 | 34.50 | 33.40 | 34.07 | 344,000 | -0.10(-0.29%) |
May 23, 2006 | 35.00 | 35.15 | 34.00 | 34.17 | 271,200 | -0.03(-0.09%) |
May 22, 2006 | 34.06 | 34.60 | 33.65 | 34.20 | 261,800 | +0.01(+0.03%) |
May 19, 2006 | 34.25 | 34.70 | 33.67 | 34.19 | 208,700 | -0.24(-0.70%) |
May 18, 2006 | 34.98 | 35.11 | 34.31 | 34.43 | 131,100 | -0.55(-1.57%) |
May 17, 2006 | 35.25 | 35.52 | 34.68 | 34.98 | 244,400 | -0.65(-1.82%) |
May 16, 2006 | 36.25 | 36.35 | 35.53 | 35.63 | 230,300 | -0.64(-1.76%) |
May 15, 2006 | 35.68 | 36.69 | 35.50 | 36.27 | 252,400 | +0.60(+1.68%) |
May 12, 2006 | 36.00 | 36.38 | 35.60 | 35.67 | 317,600 | -0.48(-1.33%) |
May 11, 2006 | 36.69 | 36.91 | 36.13 | 36.15 | 166,900 | -0.63(-1.71%) |
May 10, 2006 | 37.20 | 37.21 | 36.56 | 36.78 | 254,500 | -0.49(-1.31%) |
May 09, 2006 | 37.61 | 37.61 | 37.05 | 37.27 | 83,500 | -0.34(-0.90%) |
May 08, 2006 | 37.50 | 37.92 | 37.41 | 37.61 | 168,200 | +0.06(+0.16%) |
May 05, 2006 | 36.95 | 38.05 | 36.86 | 37.55 | 240,400 | +0.75(+2.04%) |
May 04, 2006 | 36.95 | 37.00 | 36.60 | 36.80 | 191,500 | -0.05(-0.14%) |
May 03, 2006 | 37.05 | 37.22 | 36.65 | 36.85 | 158,300 | -0.24(-0.65%) |
May 02, 2006 | 36.57 | 37.20 | 36.45 | 37.09 | 272,100 | +0.53(+1.45%) |