Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.06 | 37.07 | 36.94 | 37.06 | 69,485 | -0.10(-0.26%) |
Jul 28, 2006 | 36.78 | 37.19 | 36.77 | 37.16 | 81,556 | +0.71(+1.93%) |
Jul 27, 2006 | 37.03 | 37.03 | 36.39 | 36.45 | 142,560 | +0.10(+0.29%) |
Jul 26, 2006 | 36.17 | 36.46 | 35.94 | 36.35 | 73,237 | +0.24(+0.66%) |
Jul 25, 2006 | 36.20 | 36.20 | 35.81 | 36.11 | 180,891 | -0.01(-0.03%) |
Jul 24, 2006 | 35.71 | 36.14 | 35.67 | 36.12 | 105,859 | +0.61(+1.73%) |
Jul 21, 2006 | 35.72 | 35.72 | 35.47 | 35.51 | 154,793 | -0.01(-0.03%) |
Jul 20, 2006 | 35.91 | 35.91 | 35.48 | 35.52 | 73,400 | -0.21(-0.58%) |
Jul 19, 2006 | 34.69 | 35.77 | 34.69 | 35.73 | 84,165 | +1.09(+3.15%) |
Jul 18, 2006 | 34.79 | 34.84 | 34.28 | 34.64 | 93,300 | -0.07(-0.21%) |
Jul 17, 2006 | 34.49 | 34.77 | 34.49 | 34.71 | 116,135 | -0.48(-1.36%) |
Jul 14, 2006 | 35.41 | 35.48 | 34.98 | 35.19 | 156,424 | -0.22(-0.62%) |
Jul 13, 2006 | 35.71 | 35.82 | 35.40 | 35.41 | 120,050 | -0.71(-1.95%) |
Jul 12, 2006 | 36.48 | 36.49 | 35.99 | 36.12 | 152,346 | -0.56(-1.52%) |
Jul 11, 2006 | 36.48 | 36.72 | 36.19 | 36.67 | 152,509 | +0.07(+0.20%) |
Jul 10, 2006 | 36.60 | 36.67 | 36.44 | 36.60 | 76,988 | +0.10(+0.29%) |
Jul 07, 2006 | 36.78 | 36.92 | 36.43 | 36.50 | 237,328 | -0.22(-0.60%) |
Jul 06, 2006 | 36.48 | 36.73 | 36.42 | 36.72 | 104,554 | +0.47(+1.30%) |
Jul 05, 2006 | 36.42 | 36.45 | 35.79 | 36.24 | 232,761 | -0.67(-1.81%) |
Jul 03, 2006 | 36.64 | 36.91 | 36.64 | 36.91 | 146,800 | +0.23(+0.64%) |
Jun 30, 2006 | 36.44 | 36.70 | 36.24 | 36.68 | 286,261 | +0.52(+1.44%) |
Jun 29, 2006 | 35.16 | 36.17 | 35.11 | 36.16 | 242,710 | +1.13(+3.22%) |
Jun 28, 2006 | 34.62 | 35.03 | 34.62 | 35.03 | 211,719 | +0.45(+1.29%) |
Jun 27, 2006 | 35.13 | 35.13 | 34.52 | 34.58 | 146,311 | -0.46(-1.31%) |
Jun 26, 2006 | 34.98 | 35.09 | 34.80 | 35.04 | 63,939 | +0.14(+0.40%) |
Jun 23, 2006 | 34.71 | 35.06 | 34.71 | 34.90 | 84,818 | -0.06(-0.16%) |
Jun 22, 2006 | 35.07 | 35.22 | 34.88 | 34.96 | 137,503 | -0.35(-0.99%) |
Jun 21, 2006 | 34.82 | 35.48 | 34.82 | 35.31 | 140,439 | +0.48(+1.39%) |
Jun 20, 2006 | 34.52 | 35.01 | 34.52 | 34.82 | 158,055 | +0.28(+0.80%) |
Jun 19, 2006 | 34.95 | 35.01 | 34.47 | 34.55 | 197,855 | -0.24(-0.68%) |
Jun 16, 2006 | 34.77 | 34.81 | 34.52 | 34.78 | 236,675 | -0.22(-0.62%) |
Jun 15, 2006 | 34.58 | 35.04 | 34.49 | 35.00 | 136,361 | +1.07(+3.16%) |
Jun 14, 2006 | 34.06 | 34.12 | 33.62 | 33.93 | 483,301 | +0.58(+1.73%) |
Jun 13, 2006 | 33.81 | 34.00 | 33.33 | 33.35 | 218,244 | -0.98(-2.84%) |
Jun 12, 2006 | 34.72 | 34.81 | 34.21 | 34.33 | 132,283 | -0.39(-1.11%) |
Jun 09, 2006 | 34.95 | 35.11 | 34.61 | 34.71 | 100,803 | +0.07(+0.21%) |
Jun 08, 2006 | 34.80 | 34.93 | 34.12 | 34.64 | 330,628 | -1.05(-2.94%) |
Jun 07, 2006 | 35.74 | 36.09 | 35.62 | 35.69 | 188,557 | -0.24(-0.67%) |
Jun 06, 2006 | 35.90 | 35.96 | 35.52 | 35.93 | 303,714 | -0.40(-1.10%) |
Jun 05, 2006 | 36.82 | 36.93 | 36.31 | 36.32 | 154,140 | -0.74(-1.99%) |
Jun 02, 2006 | 57.67 | 37.15 | 36.82 | 37.06 | 173,388 | +0.38(+1.04%) |
Jun 01, 2006 | 36.02 | 36.70 | 35.87 | 36.68 | 110,590 | +0.37(+1.01%) |
May 31, 2006 | 36.23 | 36.49 | 36.14 | 36.31 | 94,768 | +0.13(+0.36%) |
May 30, 2006 | 36.51 | 36.51 | 36.14 | 36.18 | 175,019 | -0.46(-1.25%) |
May 26, 2006 | 36.48 | 36.64 | 36.23 | 36.64 | 175,998 | +0.30(+0.83%) |
May 25, 2006 | 35.90 | 36.35 | 35.80 | 36.34 | 195,082 | +0.66(+1.86%) |
May 24, 2006 | 35.75 | 35.77 | 35.20 | 35.68 | 207,804 | -0.34(-0.95%) |
May 23, 2006 | 35.41 | 36.44 | 35.41 | 36.02 | 367,981 | +0.54(+1.52%) |
May 22, 2006 | 35.62 | 35.62 | 35.04 | 35.48 | 138,319 | -0.74(-2.03%) |
May 19, 2006 | 35.88 | 36.22 | 35.78 | 36.22 | 145,822 | +0.13(+0.37%) |
May 18, 2006 | 36.28 | 36.48 | 35.99 | 36.09 | 136,035 | -0.01(-0.03%) |
May 17, 2006 | 37.15 | 37.17 | 35.96 | 36.10 | 240,753 | -1.39(-3.70%) |
May 16, 2006 | 37.61 | 37.61 | 37.20 | 37.48 | 98,845 | +0.26(+0.71%) |
May 15, 2006 | 37.35 | 37.48 | 37.03 | 37.22 | 332,748 | -0.68(-1.80%) |
May 12, 2006 | 38.38 | 38.42 | 37.77 | 37.90 | 157,077 | -0.58(-1.51%) |
May 11, 2006 | 38.79 | 38.79 | 38.45 | 38.48 | 184,316 | -0.32(-0.84%) |
May 10, 2006 | 38.72 | 38.83 | 38.63 | 38.81 | 91,669 | +0.01(+0.03%) |
May 09, 2006 | 38.62 | 38.81 | 38.48 | 38.80 | 131,631 | +0.21(+0.56%) |
May 08, 2006 | 38.78 | 38.78 | 38.47 | 38.58 | 206,336 | -0.03(-0.08%) |
May 05, 2006 | 38.22 | 38.64 | 38.19 | 38.61 | 186,274 | +0.78(+2.06%) |
May 04, 2006 | 37.56 | 37.85 | 37.56 | 37.83 | 453,777 | +0.28(+0.73%) |
May 03, 2006 | 37.73 | 37.73 | 37.43 | 37.56 | 128,695 | -0.32(-0.84%) |
May 02, 2006 | 37.81 | 37.88 | 37.74 | 37.88 | 64,592 | +0.56(+1.51%) |