Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.00 | 31.77 | 30.91 | 31.51 | 660,300 | +0.66(+2.14%) |
Jul 28, 2006 | 29.77 | 31.18 | 29.57 | 30.85 | 1,224,800 | +0.98(+3.28%) |
Jul 27, 2006 | 31.00 | 31.25 | 29.75 | 29.87 | 1,616,900 | -0.78(-2.54%) |
Jul 26, 2006 | 32.38 | 32.48 | 29.89 | 30.65 | 2,280,200 | -1.75(-5.39%) |
Jul 25, 2006 | 31.32 | 32.40 | 31.05 | 32.40 | 1,044,700 | +1.32(+4.25%) |
Jul 24, 2006 | 30.37 | 31.92 | 30.37 | 31.07 | 1,835,800 | -0.56(-1.77%) |
Jul 21, 2006 | 33.09 | 33.12 | 31.61 | 31.64 | 809,100 | -1.36(-4.12%) |
Jul 20, 2006 | 34.75 | 34.95 | 32.99 | 32.99 | 515,400 | -1.55(-4.47%) |
Jul 19, 2006 | 33.15 | 34.70 | 33.15 | 34.54 | 663,500 | +1.41(+4.27%) |
Jul 18, 2006 | 33.80 | 33.94 | 32.54 | 33.12 | 793,600 | -0.18(-0.54%) |
Jul 17, 2006 | 34.60 | 34.73 | 33.04 | 33.30 | 799,500 | -1.45(-4.16%) |
Jul 14, 2006 | 34.08 | 34.87 | 33.65 | 34.75 | 966,600 | +0.88(+2.60%) |
Jul 13, 2006 | 35.04 | 35.18 | 33.82 | 33.87 | 777,600 | -1.27(-3.60%) |
Jul 12, 2006 | 34.65 | 35.49 | 34.38 | 35.13 | 760,800 | +0.41(+1.18%) |
Jul 11, 2006 | 34.35 | 34.91 | 34.20 | 34.73 | 986,200 | +0.60(+1.76%) |
Jul 10, 2006 | 33.98 | 34.72 | 33.75 | 34.12 | 837,500 | +0.22(+0.63%) |
Jul 07, 2006 | 34.81 | 35.23 | 33.77 | 33.91 | 1,000,800 | -0.84(-2.42%) |
Jul 06, 2006 | 34.80 | 35.55 | 34.72 | 34.75 | 1,450,100 | +0.16(+0.46%) |
Jul 05, 2006 | 34.10 | 34.84 | 33.12 | 34.59 | 1,102,300 | +0.32(+0.92%) |
Jul 03, 2006 | 34.12 | 34.33 | 33.77 | 34.27 | 294,300 | +0.55(+1.62%) |
Jun 30, 2006 | 33.75 | 33.84 | 33.05 | 33.73 | 473,700 | +0.14(+0.43%) |
Jun 29, 2006 | 32.48 | 33.65 | 32.26 | 33.59 | 695,200 | +1.53(+4.77%) |
Jun 28, 2006 | 32.00 | 32.50 | 31.61 | 32.05 | 604,100 | +0.36(+1.12%) |
Jun 27, 2006 | 31.90 | 32.22 | 31.59 | 31.70 | 1,085,600 | +0.29(+0.94%) |
Jun 26, 2006 | 31.24 | 31.55 | 30.75 | 31.41 | 567,000 | +0.19(+0.59%) |
Jun 23, 2006 | 30.40 | 31.27 | 30.27 | 31.22 | 1,130,000 | +1.21(+4.05%) |
Jun 22, 2006 | 29.88 | 30.42 | 29.50 | 30.00 | 1,011,900 | +0.12(+0.42%) |
Jun 21, 2006 | 28.77 | 30.27 | 28.71 | 29.88 | 809,400 | +1.22(+4.27%) |
Jun 20, 2006 | 29.50 | 29.72 | 28.54 | 28.66 | 648,200 | -0.42(-1.44%) |
Jun 19, 2006 | 30.10 | 30.11 | 28.93 | 29.07 | 731,300 | -1.41(-4.61%) |
Jun 16, 2006 | 30.99 | 31.10 | 30.00 | 30.48 | 859,600 | -0.31(-1.01%) |
Jun 15, 2006 | 29.75 | 30.86 | 29.34 | 30.79 | 1,369,600 | +1.68(+5.77%) |
Jun 14, 2006 | 28.83 | 29.39 | 28.46 | 29.11 | 1,041,300 | +0.41(+1.41%) |
Jun 13, 2006 | 29.50 | 30.11 | 28.53 | 28.70 | 962,900 | -1.15(-3.84%) |
Jun 12, 2006 | 31.48 | 31.52 | 29.82 | 29.85 | 1,108,400 | -1.51(-4.82%) |
Jun 09, 2006 | 31.85 | 31.91 | 30.63 | 31.36 | 947,800 | -0.43(-1.35%) |
Jun 08, 2006 | 31.00 | 31.86 | 30.10 | 31.79 | 1,389,900 | +0.34(+1.07%) |
Jun 07, 2006 | 32.91 | 32.91 | 31.40 | 31.45 | 1,316,600 | -1.45(-4.42%) |
Jun 06, 2006 | 33.25 | 33.52 | 32.41 | 32.91 | 1,346,100 | -0.54(-1.61%) |
Jun 05, 2006 | 34.40 | 34.53 | 33.36 | 33.45 | 1,069,200 | -0.61(-1.79%) |
Jun 02, 2006 | 34.38 | 34.60 | 33.99 | 34.06 | 1,577,100 | +0.27(+0.78%) |
Jun 01, 2006 | 33.23 | 33.85 | 33.01 | 33.80 | 1,461,400 | +0.43(+1.27%) |
May 31, 2006 | 32.85 | 33.39 | 32.63 | 33.37 | 2,846,900 | +0.64(+1.97%) |
May 30, 2006 | 32.87 | 33.13 | 32.50 | 32.73 | 1,545,300 | +0.34(+1.03%) |
May 26, 2006 | 32.12 | 32.59 | 31.98 | 32.39 | 743,500 | +0.34(+1.06%) |
May 25, 2006 | 31.71 | 32.06 | 31.17 | 32.05 | 1,001,800 | +1.05(+3.39%) |
May 24, 2006 | 31.16 | 31.73 | 30.05 | 31.00 | 1,215,100 | -0.34(-1.10%) |
May 23, 2006 | 31.50 | 32.36 | 31.26 | 31.34 | 1,894,200 | +0.22(+0.71%) |
May 22, 2006 | 31.43 | 31.50 | 30.56 | 31.12 | 1,645,600 | -0.27(-0.84%) |
May 19, 2006 | 31.24 | 31.81 | 30.77 | 31.39 | 1,221,900 | +0.03(+0.08%) |
May 18, 2006 | 32.29 | 32.68 | 31.32 | 31.36 | 837,800 | -0.36(-1.12%) |
May 17, 2006 | 32.51 | 33.08 | 31.34 | 31.72 | 900,500 | -0.84(-2.58%) |
May 16, 2006 | 32.10 | 33.20 | 31.95 | 32.56 | 1,354,200 | -0.25(-0.76%) |
May 15, 2006 | 33.76 | 33.88 | 32.09 | 32.81 | 1,242,000 | -1.32(-3.88%) |
May 12, 2006 | 35.00 | 35.00 | 34.05 | 34.13 | 1,140,900 | -1.02(-2.92%) |
May 11, 2006 | 35.66 | 35.91 | 34.90 | 35.16 | 2,038,900 | -0.51(-1.42%) |
May 10, 2006 | 33.75 | 35.95 | 33.54 | 35.66 | 1,982,100 | +2.20(+6.59%) |
May 09, 2006 | 31.32 | 33.85 | 31.29 | 33.46 | 2,700,200 | +3.62(+12.11%) |
May 08, 2006 | 29.50 | 30.05 | 28.88 | 29.84 | 1,289,500 | -0.12(-0.38%) |
May 05, 2006 | 29.09 | 29.98 | 29.06 | 29.96 | 715,200 | +0.97(+3.35%) |
May 04, 2006 | 28.05 | 29.04 | 27.95 | 28.99 | 738,200 | +0.89(+3.19%) |
May 03, 2006 | 28.72 | 28.72 | 27.86 | 28.09 | 717,300 | -0.62(-2.18%) |
May 02, 2006 | 28.12 | 28.72 | 27.89 | 28.72 | 639,600 | +0.86(+3.11%) |