Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.92 | 34.12 | 32.92 | 34.12 | 11,380 | +0.62(+1.84%) |
Jul 28, 2006 | 31.86 | 33.65 | 31.30 | 33.50 | 5,854 | +1.80(+5.69%) |
Jul 27, 2006 | 33.11 | 33.11 | 31.63 | 31.70 | 4,098 | -1.05(-3.20%) |
Jul 26, 2006 | 32.76 | 33.62 | 32.70 | 32.74 | 7,016 | -0.04(-0.11%) |
Jul 25, 2006 | 32.90 | 33.14 | 32.58 | 32.78 | 6,841 | +0.19(+0.57%) |
Jul 24, 2006 | 31.30 | 32.66 | 31.50 | 32.59 | 8,005 | +1.29(+4.12%) |
Jul 21, 2006 | 32.60 | 32.60 | 30.87 | 31.30 | 9,783 | -1.50(-4.59%) |
Jul 20, 2006 | 33.73 | 34.53 | 32.72 | 32.81 | 12,086 | -0.97(-2.88%) |
Jul 19, 2006 | 32.25 | 33.83 | 31.96 | 33.78 | 9,863 | +1.26(+3.88%) |
Jul 18, 2006 | 32.01 | 32.76 | 31.40 | 32.52 | 16,139 | +1.01(+3.20%) |
Jul 17, 2006 | 31.81 | 31.85 | 31.36 | 31.51 | 9,972 | -0.49(-1.52%) |
Jul 14, 2006 | 32.42 | 32.42 | 31.16 | 32.00 | 12,595 | -0.08(-0.26%) |
Jul 13, 2006 | 34.79 | 34.79 | 32.08 | 32.08 | 15,956 | -2.71(-7.79%) |
Jul 12, 2006 | 35.06 | 35.67 | 34.70 | 34.79 | 8,744 | -0.41(-1.17%) |
Jul 11, 2006 | 33.86 | 35.37 | 32.95 | 35.20 | 13,156 | +0.89(+2.59%) |
Jul 10, 2006 | 34.29 | 34.31 | 33.98 | 34.31 | 2,533 | +0.03(+0.08%) |
Jul 07, 2006 | 35.75 | 35.88 | 34.29 | 34.29 | 2,741 | -1.70(-4.73%) |
Jul 06, 2006 | 35.72 | 36.40 | 35.18 | 35.99 | 21,215 | +0.12(+0.34%) |
Jul 05, 2006 | 36.58 | 37.05 | 34.85 | 35.86 | 11,859 | -1.26(-3.40%) |
Jul 03, 2006 | 36.82 | 37.13 | 36.72 | 37.13 | 3,573 | +0.29(+0.79%) |
Jun 30, 2006 | 36.12 | 37.45 | 36.12 | 36.84 | 48,338 | +0.65(+1.81%) |
Jun 29, 2006 | 33.06 | 36.37 | 33.06 | 36.18 | 12,627 | +3.49(+10.66%) |
Jun 28, 2006 | 31.99 | 32.70 | 31.96 | 32.70 | 8,052 | +0.42(+1.30%) |
Jun 27, 2006 | 32.36 | 32.77 | 32.08 | 32.28 | 12,486 | +0.26(+0.82%) |
Jun 26, 2006 | 31.09 | 32.01 | 31.09 | 32.01 | 5,350 | +0.87(+2.79%) |
Jun 23, 2006 | 30.84 | 31.34 | 30.84 | 31.15 | 10,604 | +0.03(+0.09%) |
Jun 22, 2006 | 31.23 | 31.41 | 30.84 | 31.12 | 32,191 | +0.28(+0.91%) |
Jun 21, 2006 | 30.43 | 31.01 | 30.43 | 30.84 | 13,938 | +0.74(+2.45%) |
Jun 20, 2006 | 31.42 | 31.42 | 30.09 | 30.10 | 23,843 | -0.93(-2.98%) |
Jun 19, 2006 | 31.38 | 31.48 | 30.95 | 31.02 | 13,754 | -0.20(-0.63%) |
Jun 16, 2006 | 31.89 | 32.23 | 31.12 | 31.22 | 62,120 | -0.83(-2.59%) |
Jun 15, 2006 | 31.68 | 32.95 | 31.38 | 32.05 | 10,516 | +0.61(+1.93%) |
Jun 14, 2006 | 32.49 | 32.49 | 31.44 | 31.44 | 19,014 | -0.65(-2.04%) |
Jun 13, 2006 | 32.17 | 32.83 | 31.91 | 32.10 | 11,569 | -0.58(-1.77%) |
Jun 12, 2006 | 33.57 | 33.64 | 32.64 | 32.68 | 8,644 | -1.72(-5.00%) |
Jun 09, 2006 | 34.91 | 35.42 | 34.07 | 34.40 | 4,632 | -0.80(-2.28%) |
Jun 08, 2006 | 35.94 | 35.94 | 34.06 | 35.20 | 8,248 | -0.51(-1.44%) |
Jun 07, 2006 | 33.57 | 36.01 | 32.71 | 35.71 | 17,991 | +2.43(+7.30%) |
Jun 06, 2006 | 34.54 | 34.97 | 33.18 | 33.29 | 12,773 | -1.48(-4.25%) |
Jun 05, 2006 | 37.03 | 37.03 | 34.35 | 34.76 | 20,571 | -2.56(-6.86%) |
Jun 02, 2006 | 35.74 | 37.32 | 35.62 | 37.32 | 10,127 | +2.02(+5.72%) |
Jun 01, 2006 | 34.38 | 35.30 | 33.73 | 35.30 | 12,982 | +0.93(+2.69%) |
May 31, 2006 | 33.75 | 34.42 | 32.64 | 34.38 | 20,012 | +0.85(+2.54%) |
May 30, 2006 | 34.51 | 35.43 | 33.29 | 33.53 | 10,022 | -1.53(-4.37%) |
May 26, 2006 | 35.38 | 35.41 | 34.66 | 35.06 | 8,450 | +0.07(+0.21%) |
May 25, 2006 | 33.64 | 35.30 | 33.52 | 34.99 | 11,753 | +1.38(+4.12%) |
May 24, 2006 | 33.46 | 33.60 | 32.71 | 33.60 | 6,770 | +0.51(+1.55%) |
May 23, 2006 | 33.55 | 33.68 | 32.86 | 33.09 | 7,655 | -0.39(-1.17%) |
May 22, 2006 | 33.57 | 33.97 | 33.33 | 33.48 | 11,781 | -0.55(-1.62%) |
May 19, 2006 | 34.57 | 34.59 | 33.89 | 34.03 | 11,538 | -0.57(-1.65%) |
May 18, 2006 | 35.06 | 35.44 | 34.58 | 34.60 | 8,675 | -0.86(-2.42%) |
May 17, 2006 | 35.70 | 36.12 | 35.36 | 35.46 | 4,738 | -0.62(-1.71%) |
May 16, 2006 | 35.57 | 36.16 | 35.57 | 36.08 | 2,362 | +0.34(+0.94%) |
May 15, 2006 | 35.43 | 36.06 | 34.81 | 35.74 | 18,165 | -0.09(-0.26%) |
May 12, 2006 | 36.62 | 37.10 | 35.53 | 35.84 | 35,514 | -1.22(-3.30%) |
May 11, 2006 | 40.56 | 40.57 | 36.74 | 37.06 | 18,578 | -3.32(-8.22%) |
May 10, 2006 | 41.33 | 41.36 | 40.01 | 40.38 | 12,709 | -0.76(-1.84%) |
May 09, 2006 | 41.11 | 41.77 | 41.08 | 41.13 | 11,828 | +0.25(+0.62%) |
May 08, 2006 | 40.47 | 41.12 | 40.27 | 40.88 | 4,579 | +0.64(+1.60%) |
May 05, 2006 | 39.64 | 40.51 | 38.65 | 40.24 | 2,781 | +1.05(+2.67%) |
May 04, 2006 | 38.80 | 39.42 | 37.90 | 39.19 | 6,191 | +0.13(+0.33%) |
May 03, 2006 | 39.28 | 40.00 | 38.65 | 39.06 | 10,342 | -0.59(-1.48%) |
May 02, 2006 | 38.66 | 39.72 | 38.66 | 39.65 | 12,178 | +0.72(+1.85%) |