Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.56 | 32.69 | 32.41 | 32.58 | 2,258,159 | +0.06(+0.18%) |
Jul 28, 2006 | 32.49 | 32.66 | 32.26 | 32.52 | 3,092,949 | +0.16(+0.48%) |
Jul 27, 2006 | 31.87 | 32.46 | 31.84 | 32.36 | 4,712,277 | +0.75(+2.37%) |
Jul 26, 2006 | 31.70 | 31.79 | 31.22 | 31.62 | 3,947,813 | -0.11(-0.36%) |
Jul 25, 2006 | 31.59 | 31.99 | 31.27 | 31.73 | 3,847,167 | +0.43(+1.39%) |
Jul 24, 2006 | 30.90 | 31.48 | 30.89 | 31.30 | 2,875,093 | +0.42(+1.36%) |
Jul 21, 2006 | 31.37 | 31.40 | 30.28 | 30.88 | 4,844,648 | -0.26(-0.85%) |
Jul 20, 2006 | 32.49 | 32.77 | 30.89 | 31.14 | 4,239,786 | -0.40(-1.26%) |
Jul 19, 2006 | 30.66 | 31.73 | 30.66 | 31.54 | 3,701,882 | +0.98(+3.19%) |
Jul 18, 2006 | 30.85 | 31.14 | 30.08 | 30.56 | 4,401,916 | -0.31(-1.02%) |
Jul 17, 2006 | 31.42 | 31.66 | 30.77 | 30.88 | 3,131,411 | -0.61(-1.92%) |
Jul 14, 2006 | 31.55 | 31.65 | 31.18 | 31.48 | 4,516,740 | -0.25(-0.79%) |
Jul 13, 2006 | 31.94 | 32.10 | 31.59 | 31.73 | 2,640,953 | -0.48(-1.50%) |
Jul 12, 2006 | 32.95 | 33.18 | 32.19 | 32.21 | 2,562,485 | -0.28(-0.85%) |
Jul 11, 2006 | 32.58 | 32.63 | 32.06 | 32.49 | 3,464,654 | -0.09(-0.28%) |
Jul 10, 2006 | 32.56 | 32.66 | 32.40 | 32.58 | 3,231,356 | +0.14(+0.42%) |
Jul 07, 2006 | 33.03 | 33.28 | 32.37 | 32.45 | 4,688,976 | -0.65(-1.96%) |
Jul 06, 2006 | 33.48 | 33.70 | 32.89 | 33.10 | 2,684,889 | -0.31(-0.94%) |
Jul 05, 2006 | 33.85 | 33.86 | 33.27 | 33.41 | 2,639,830 | -0.43(-1.28%) |
Jul 03, 2006 | 34.16 | 34.19 | 33.72 | 33.85 | 1,261,941 | +0.01(+0.02%) |
Jun 30, 2006 | 34.12 | 34.12 | 33.70 | 33.84 | 3,446,967 | -0.11(-0.31%) |
Jun 29, 2006 | 33.58 | 34.05 | 33.27 | 33.95 | 3,286,382 | +0.61(+1.84%) |
Jun 28, 2006 | 33.39 | 33.58 | 32.99 | 33.33 | 3,365,411 | -0.19(-0.55%) |
Jun 27, 2006 | 33.90 | 34.17 | 33.45 | 33.52 | 2,904,571 | -0.41(-1.22%) |
Jun 26, 2006 | 33.87 | 34.15 | 33.71 | 33.93 | 2,167,479 | +0.06(+0.19%) |
Jun 23, 2006 | 33.60 | 34.25 | 33.55 | 33.87 | 3,142,922 | +0.03(+0.08%) |
Jun 22, 2006 | 34.15 | 34.19 | 33.43 | 33.84 | 2,916,502 | -0.31(-0.90%) |
Jun 21, 2006 | 33.85 | 34.30 | 33.68 | 34.15 | 4,242,173 | +0.24(+0.69%) |
Jun 20, 2006 | 33.65 | 34.19 | 33.53 | 33.91 | 3,048,171 | +0.12(+0.36%) |
Jun 19, 2006 | 34.35 | 34.54 | 33.53 | 33.79 | 3,421,279 | -0.57(-1.66%) |
Jun 16, 2006 | 34.60 | 34.85 | 34.21 | 34.36 | 4,314,043 | -0.53(-1.51%) |
Jun 15, 2006 | 33.84 | 34.96 | 33.76 | 34.89 | 4,127,629 | +1.19(+3.53%) |
Jun 14, 2006 | 33.72 | 33.95 | 33.12 | 33.70 | 4,603,630 | -0.07(-0.21%) |
Jun 13, 2006 | 33.88 | 34.52 | 33.66 | 33.77 | 3,102,354 | -0.31(-0.90%) |
Jun 12, 2006 | 34.69 | 35.04 | 34.00 | 34.07 | 3,044,381 | -0.63(-1.81%) |
Jun 09, 2006 | 34.44 | 35.01 | 34.32 | 34.70 | 3,375,798 | +0.49(+1.44%) |
Jun 08, 2006 | 34.62 | 34.73 | 33.35 | 34.21 | 5,823,460 | -0.38(-1.11%) |
Jun 07, 2006 | 35.04 | 35.18 | 34.40 | 34.59 | 4,295,233 | -0.45(-1.28%) |
Jun 06, 2006 | 35.19 | 35.63 | 34.79 | 35.04 | 4,939,399 | -0.04(-0.12%) |
Jun 05, 2006 | 35.51 | 35.83 | 34.86 | 35.09 | 3,740,765 | -0.58(-1.64%) |
Jun 02, 2006 | 35.90 | 36.19 | 35.41 | 35.67 | 2,065,569 | -0.26(-0.71%) |
Jun 01, 2006 | 35.48 | 36.08 | 35.43 | 35.93 | 2,975,879 | +0.56(+1.57%) |
May 31, 2006 | 35.05 | 35.49 | 34.79 | 35.37 | 4,294,250 | +0.26(+0.75%) |
May 30, 2006 | 35.67 | 35.83 | 35.04 | 35.11 | 3,413,418 | -0.70(-1.95%) |
May 26, 2006 | 36.13 | 36.19 | 35.62 | 35.80 | 1,858,942 | +17.86(+99.54%) |
May 25, 2006 | 17.94 | 18.06 | 17.72 | 17.94 | 2,672,396 | +0.24(+1.34%) |
May 24, 2006 | 17.61 | 17.90 | 17.45 | 17.71 | 4,833,839 | +0.02(+0.10%) |
May 23, 2006 | 17.77 | 17.82 | 17.66 | 17.69 | 4,415,251 | +0.11(+0.62%) |
May 22, 2006 | 17.76 | 17.85 | 17.44 | 17.58 | 4,676,904 | -0.22(-1.24%) |
May 19, 2006 | 17.79 | 17.92 | 17.62 | 17.80 | 4,438,272 | +0.12(+0.68%) |
May 18, 2006 | 17.71 | 18.04 | 17.68 | 17.68 | 3,386,607 | -0.17(-0.96%) |
May 17, 2006 | 18.28 | 18.35 | 17.62 | 17.85 | 5,181,680 | -0.47(-2.58%) |
May 16, 2006 | 18.22 | 18.44 | 18.21 | 18.32 | 2,698,224 | +0.09(+0.52%) |
May 15, 2006 | 18.20 | 18.40 | 18.06 | 18.23 | 3,344,776 | -0.08(-0.42%) |
May 12, 2006 | 18.82 | 18.82 | 18.30 | 18.31 | 3,601,376 | -0.51(-2.73%) |
May 11, 2006 | 18.81 | 19.05 | 18.74 | 18.82 | 2,328,204 | -0.04(-0.19%) |
May 10, 2006 | 18.87 | 18.97 | 18.78 | 18.86 | 1,989,347 | -0.03(-0.17%) |
May 09, 2006 | 18.94 | 18.99 | 18.84 | 18.89 | 1,493,554 | -0.09(-0.50%) |
May 08, 2006 | 18.85 | 19.07 | 18.85 | 18.98 | 2,406,813 | +0.13(+0.68%) |
May 05, 2006 | 18.63 | 18.88 | 18.61 | 18.85 | 3,348,426 | +0.32(+1.75%) |
May 04, 2006 | 18.65 | 18.82 | 18.50 | 18.53 | 4,022,491 | -0.06(-0.34%) |
May 03, 2006 | 18.37 | 18.67 | 18.30 | 18.59 | 3,883,804 | +0.26(+1.40%) |
May 02, 2006 | 18.29 | 18.50 | 18.26 | 18.34 | 2,444,713 | +0.04(+0.24%) |