Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.12 | 33.62 | 33.12 | 33.34 | 588,294 | +0.12(+0.36%) |
Jul 28, 2006 | 33.02 | 33.50 | 33.02 | 33.23 | 687,879 | +0.40(+1.23%) |
Jul 27, 2006 | 33.14 | 33.31 | 32.09 | 32.82 | 3,613,444 | -0.90(-2.66%) |
Jul 26, 2006 | 34.27 | 34.44 | 33.72 | 33.72 | 964,551 | -0.72(-2.09%) |
Jul 25, 2006 | 34.89 | 35.11 | 34.30 | 34.44 | 430,760 | -0.54(-1.55%) |
Jul 24, 2006 | 34.45 | 35.05 | 34.55 | 34.98 | 421,845 | +0.53(+1.55%) |
Jul 21, 2006 | 34.86 | 34.94 | 34.18 | 34.45 | 852,909 | -0.58(-1.66%) |
Jul 20, 2006 | 35.57 | 35.80 | 34.94 | 35.03 | 1,327,030 | -0.54(-1.53%) |
Jul 19, 2006 | 34.55 | 35.84 | 34.53 | 35.57 | 1,041,848 | +1.01(+2.91%) |
Jul 18, 2006 | 34.35 | 34.65 | 34.34 | 34.57 | 709,458 | +0.22(+0.63%) |
Jul 17, 2006 | 34.50 | 34.77 | 34.20 | 34.35 | 448,084 | -0.08(-0.23%) |
Jul 14, 2006 | 33.91 | 34.55 | 33.86 | 34.43 | 693,248 | +0.46(+1.37%) |
Jul 13, 2006 | 34.27 | 34.68 | 33.96 | 33.97 | 807,726 | -0.58(-1.69%) |
Jul 12, 2006 | 34.55 | 34.75 | 33.97 | 34.55 | 567,222 | -0.06(-0.17%) |
Jul 11, 2006 | 34.58 | 34.83 | 34.50 | 34.61 | 578,771 | +0.05(+0.14%) |
Jul 10, 2006 | 34.67 | 34.86 | 34.47 | 34.56 | 442,309 | -0.09(-0.26%) |
Jul 07, 2006 | 34.70 | 35.01 | 34.55 | 34.65 | 597,006 | -0.11(-0.31%) |
Jul 06, 2006 | 34.87 | 35.14 | 34.54 | 34.76 | 554,052 | -0.12(-0.34%) |
Jul 05, 2006 | 35.30 | 35.34 | 34.47 | 34.87 | 869,321 | -0.68(-1.92%) |
Jul 03, 2006 | 35.80 | 35.87 | 35.48 | 35.55 | 152,265 | -0.29(-0.80%) |
Jun 30, 2006 | 35.80 | 36.17 | 35.67 | 35.84 | 441,397 | +0.00(+0.00%) |
Jun 29, 2006 | 35.23 | 35.86 | 34.95 | 35.84 | 401,583 | +0.75(+2.14%) |
Jun 28, 2006 | 34.88 | 35.21 | 34.80 | 35.09 | 287,207 | +0.20(+0.57%) |
Jun 27, 2006 | 35.44 | 35.48 | 34.75 | 34.89 | 982,887 | -0.58(-1.64%) |
Jun 26, 2006 | 35.83 | 36.10 | 35.40 | 35.48 | 400,165 | -0.18(-0.50%) |
Jun 23, 2006 | 35.38 | 35.90 | 35.27 | 35.65 | 283,053 | +0.28(+0.78%) |
Jun 22, 2006 | 35.88 | 35.93 | 35.30 | 35.38 | 557,597 | -0.58(-1.62%) |
Jun 21, 2006 | 35.21 | 36.17 | 35.21 | 35.96 | 576,744 | +0.73(+2.07%) |
Jun 20, 2006 | 35.85 | 36.00 | 35.05 | 35.23 | 1,292,686 | -0.55(-1.54%) |
Jun 19, 2006 | 35.09 | 36.82 | 35.09 | 35.78 | 1,930,824 | +0.61(+1.74%) |
Jun 16, 2006 | 34.55 | 35.46 | 34.49 | 35.17 | 2,238,901 | +1.31(+3.88%) |
Jun 15, 2006 | 34.17 | 34.18 | 33.64 | 33.86 | 902,044 | -0.21(-0.61%) |
Jun 14, 2006 | 34.01 | 34.20 | 33.85 | 34.06 | 565,499 | +0.01(+0.03%) |
Jun 13, 2006 | 34.01 | 34.43 | 33.81 | 34.05 | 770,141 | +0.05(+0.15%) |
Jun 12, 2006 | 34.80 | 34.80 | 33.75 | 34.01 | 917,848 | -0.80(-2.30%) |
Jun 09, 2006 | 34.59 | 35.17 | 34.59 | 34.80 | 407,155 | +0.22(+0.63%) |
Jun 08, 2006 | 34.15 | 34.80 | 34.13 | 34.59 | 996,969 | +0.40(+1.18%) |
Jun 07, 2006 | 34.41 | 34.96 | 34.07 | 34.18 | 749,170 | -0.24(-0.69%) |
Jun 06, 2006 | 34.93 | 35.21 | 34.14 | 34.42 | 805,193 | -0.50(-1.44%) |
Jun 05, 2006 | 35.34 | 35.42 | 34.83 | 34.92 | 507,855 | -0.63(-1.78%) |
Jun 02, 2006 | 36.20 | 36.31 | 35.29 | 35.55 | 432,178 | -0.47(-1.32%) |
Jun 01, 2006 | 35.10 | 36.19 | 34.96 | 36.03 | 700,948 | +0.92(+2.61%) |
May 31, 2006 | 35.41 | 35.77 | 35.03 | 35.11 | 915,720 | -0.20(-0.56%) |
May 30, 2006 | 35.64 | 35.70 | 34.94 | 35.31 | 610,480 | -0.33(-0.91%) |
May 26, 2006 | 35.54 | 35.78 | 35.33 | 35.63 | 256,207 | +0.05(+0.14%) |
May 25, 2006 | 35.06 | 35.64 | 35.04 | 35.58 | 448,084 | +0.64(+1.84%) |
May 24, 2006 | 35.05 | 35.25 | 34.36 | 34.94 | 1,323,484 | -0.21(-0.59%) |
May 23, 2006 | 36.12 | 36.19 | 35.08 | 35.15 | 1,059,780 | -0.98(-2.70%) |
May 22, 2006 | 36.44 | 36.45 | 35.66 | 36.13 | 711,889 | -0.40(-1.11%) |
May 19, 2006 | 36.18 | 36.92 | 36.18 | 36.53 | 632,261 | +0.57(+1.59%) |
May 18, 2006 | 36.44 | 36.52 | 35.93 | 35.96 | 984,508 | -0.38(-1.03%) |
May 17, 2006 | 37.41 | 37.59 | 36.30 | 36.33 | 1,146,499 | -1.27(-3.39%) |
May 16, 2006 | 37.50 | 37.98 | 37.22 | 37.61 | 776,929 | +0.05(+0.13%) |
May 15, 2006 | 36.78 | 37.84 | 36.78 | 37.56 | 624,460 | +0.03(+0.08%) |
May 12, 2006 | 37.41 | 37.97 | 37.07 | 37.53 | 803,674 | +0.02(+0.05%) |
May 11, 2006 | 37.88 | 37.91 | 37.31 | 37.51 | 1,077,306 | -0.37(-0.96%) |
May 10, 2006 | 37.61 | 38.42 | 37.59 | 37.87 | 865,674 | +0.11(+0.29%) |
May 09, 2006 | 38.00 | 38.21 | 37.53 | 37.77 | 1,438,468 | -0.21(-0.55%) |
May 08, 2006 | 37.70 | 38.23 | 37.70 | 37.97 | 792,023 | +0.28(+0.73%) |
May 05, 2006 | 36.82 | 37.96 | 36.62 | 37.70 | 1,072,038 | +0.88(+2.39%) |
May 04, 2006 | 36.88 | 37.23 | 36.74 | 36.82 | 868,409 | -0.06(-0.16%) |
May 03, 2006 | 36.58 | 37.17 | 36.52 | 36.88 | 1,006,695 | +0.32(+0.86%) |
May 02, 2006 | 36.35 | 36.84 | 36.27 | 36.56 | 632,666 | +0.21(+0.57%) |