Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.50 | 41.83 | 40.96 | 41.50 | 144,501 | +0.20(+0.48%) |
Jul 28, 2006 | 40.14 | 41.40 | 40.10 | 41.30 | 157,254 | +1.33(+3.33%) |
Jul 27, 2006 | 39.36 | 40.80 | 39.03 | 39.97 | 314,696 | +0.93(+2.38%) |
Jul 26, 2006 | 36.97 | 39.50 | 36.70 | 39.04 | 344,899 | +2.16(+5.86%) |
Jul 25, 2006 | 39.57 | 40.00 | 36.67 | 36.88 | 356,583 | -0.95(-2.51%) |
Jul 24, 2006 | 35.73 | 38.33 | 35.73 | 37.83 | 225,239 | +2.29(+6.44%) |
Jul 21, 2006 | 35.42 | 35.74 | 34.74 | 35.54 | 129,285 | -0.05(-0.14%) |
Jul 20, 2006 | 36.13 | 36.49 | 35.28 | 35.59 | 82,845 | -0.36(-1.00%) |
Jul 19, 2006 | 34.38 | 36.44 | 34.31 | 35.95 | 87,083 | +1.45(+4.20%) |
Jul 18, 2006 | 34.81 | 35.42 | 34.03 | 34.50 | 101,294 | -0.19(-0.55%) |
Jul 17, 2006 | 35.05 | 35.13 | 34.25 | 34.69 | 114,301 | -0.29(-0.83%) |
Jul 14, 2006 | 34.61 | 35.51 | 34.14 | 34.98 | 215,946 | +0.25(+0.72%) |
Jul 13, 2006 | 34.58 | 35.02 | 33.97 | 34.73 | 133,795 | +0.04(+0.12%) |
Jul 12, 2006 | 34.54 | 35.08 | 34.31 | 34.69 | 143,941 | +0.06(+0.17%) |
Jul 11, 2006 | 34.57 | 34.78 | 33.90 | 34.63 | 116,741 | -0.13(-0.37%) |
Jul 10, 2006 | 35.00 | 35.15 | 34.45 | 34.76 | 125,723 | -0.16(-0.46%) |
Jul 07, 2006 | 35.82 | 36.06 | 34.86 | 34.92 | 117,608 | -0.70(-1.97%) |
Jul 06, 2006 | 34.76 | 35.84 | 34.42 | 35.62 | 76,843 | +1.00(+2.89%) |
Jul 05, 2006 | 35.58 | 35.58 | 34.39 | 34.62 | 192,689 | -1.09(-3.05%) |
Jul 03, 2006 | 35.79 | 35.93 | 34.85 | 35.71 | 78,170 | +0.19(+0.53%) |
Jun 30, 2006 | 35.42 | 35.70 | 35.07 | 35.52 | 252,921 | +0.33(+0.94%) |
Jun 29, 2006 | 35.15 | 35.32 | 34.71 | 35.19 | 290,500 | +0.19(+0.54%) |
Jun 28, 2006 | 35.65 | 36.08 | 34.70 | 35.00 | 120,416 | -0.45(-1.27%) |
Jun 27, 2006 | 36.71 | 36.90 | 35.24 | 35.45 | 123,663 | -1.13(-3.09%) |
Jun 26, 2006 | 35.44 | 36.62 | 35.44 | 36.58 | 80,100 | +1.24(+3.51%) |
Jun 23, 2006 | 35.09 | 36.33 | 34.83 | 35.34 | 79,004 | +0.05(+0.14%) |
Jun 22, 2006 | 34.41 | 35.33 | 34.00 | 35.29 | 148,751 | -0.19(-0.54%) |
Jun 21, 2006 | 34.93 | 35.98 | 34.67 | 35.48 | 94,551 | +0.65(+1.87%) |
Jun 20, 2006 | 35.52 | 35.59 | 34.72 | 34.83 | 79,187 | -0.82(-2.30%) |
Jun 19, 2006 | 36.11 | 36.55 | 35.41 | 35.65 | 96,854 | -0.20(-0.56%) |
Jun 16, 2006 | 36.48 | 36.65 | 35.62 | 35.85 | 344,183 | -0.68(-1.86%) |
Jun 15, 2006 | 34.82 | 36.84 | 34.68 | 36.53 | 291,890 | +1.89(+5.46%) |
Jun 14, 2006 | 34.65 | 35.52 | 33.78 | 34.64 | 172,259 | -0.09(-0.26%) |
Jun 13, 2006 | 34.32 | 35.96 | 33.81 | 34.73 | 424,871 | +0.25(+0.73%) |
Jun 12, 2006 | 34.32 | 34.92 | 33.84 | 34.48 | 209,631 | +0.16(+0.47%) |
Jun 09, 2006 | 34.32 | 34.66 | 34.08 | 34.32 | 155,248 | +0.00(+0.00%) |
Jun 08, 2006 | 33.38 | 34.82 | 32.86 | 34.32 | 260,779 | +0.69(+2.05%) |
Jun 07, 2006 | 32.94 | 34.00 | 32.58 | 33.63 | 221,639 | +0.85(+2.59%) |
Jun 06, 2006 | 32.96 | 33.43 | 32.51 | 32.78 | 224,272 | -0.02(-0.06%) |
Jun 05, 2006 | 32.38 | 33.43 | 32.29 | 32.80 | 190,294 | +0.12(+0.37%) |
Jun 02, 2006 | 33.09 | 33.23 | 32.27 | 32.68 | 66,289 | -0.22(-0.67%) |
Jun 01, 2006 | 32.28 | 33.05 | 32.25 | 32.90 | 85,173 | +0.73(+2.27%) |
May 31, 2006 | 31.80 | 32.22 | 31.61 | 32.17 | 129,767 | +0.36(+1.13%) |
May 30, 2006 | 32.62 | 32.62 | 31.70 | 31.81 | 153,700 | -0.81(-2.48%) |
May 26, 2006 | 32.69 | 33.21 | 32.14 | 32.62 | 132,544 | -0.02(-0.06%) |
May 25, 2006 | 33.00 | 33.14 | 32.08 | 32.64 | 227,228 | -0.36(-1.09%) |
May 24, 2006 | 32.03 | 33.00 | 31.59 | 33.00 | 210,039 | +0.84(+2.61%) |
May 23, 2006 | 32.45 | 32.91 | 32.03 | 32.16 | 160,511 | -0.07(-0.22%) |
May 22, 2006 | 32.08 | 32.58 | 31.63 | 32.23 | 184,400 | +0.14(+0.44%) |
May 19, 2006 | 31.47 | 32.21 | 31.22 | 32.09 | 159,964 | +0.57(+1.81%) |
May 18, 2006 | 32.09 | 32.10 | 31.52 | 31.52 | 144,156 | -0.45(-1.41%) |
May 17, 2006 | 31.96 | 32.19 | 31.52 | 31.97 | 252,033 | -0.41(-1.27%) |
May 16, 2006 | 31.75 | 32.67 | 31.75 | 32.38 | 212,415 | +0.84(+2.66%) |
May 15, 2006 | 30.77 | 31.73 | 30.77 | 31.54 | 179,691 | +0.54(+1.74%) |
May 12, 2006 | 31.31 | 31.81 | 30.86 | 31.00 | 139,612 | -0.44(-1.40%) |
May 11, 2006 | 31.81 | 31.81 | 31.33 | 31.44 | 359,940 | -0.20(-0.63%) |
May 10, 2006 | 31.36 | 31.80 | 31.25 | 31.64 | 153,819 | +0.35(+1.12%) |
May 09, 2006 | 31.40 | 31.77 | 31.24 | 31.29 | 184,984 | -0.21(-0.67%) |
May 08, 2006 | 31.97 | 31.99 | 31.39 | 31.50 | 304,435 | -0.47(-1.47%) |
May 05, 2006 | 31.77 | 32.25 | 31.53 | 31.97 | 198,568 | +0.54(+1.72%) |
May 04, 2006 | 31.01 | 31.61 | 30.87 | 31.43 | 103,871 | +0.50(+1.62%) |
May 03, 2006 | 30.33 | 31.08 | 30.33 | 30.93 | 144,861 | +0.42(+1.38%) |
May 02, 2006 | 28.96 | 30.66 | 28.95 | 30.51 | 168,222 | +1.55(+5.35%) |