Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.30 | 32.55 | 32.08 | 32.11 | 466,800 | -0.31(-0.96%) |
Jul 28, 2006 | 31.15 | 32.91 | 31.09 | 32.42 | 805,900 | +1.01(+3.22%) |
Jul 27, 2006 | 32.00 | 32.17 | 30.00 | 31.41 | 2,246,200 | -2.07(-6.18%) |
Jul 26, 2006 | 35.70 | 35.76 | 33.30 | 33.48 | 1,116,200 | -1.87(-5.29%) |
Jul 25, 2006 | 35.50 | 35.68 | 34.60 | 35.35 | 506,400 | -0.34(-0.95%) |
Jul 24, 2006 | 34.36 | 35.95 | 34.48 | 35.69 | 388,500 | +1.33(+3.87%) |
Jul 21, 2006 | 35.51 | 35.51 | 33.88 | 34.36 | 671,400 | -1.24(-3.48%) |
Jul 20, 2006 | 38.32 | 38.33 | 35.41 | 35.60 | 511,200 | -2.72(-7.10%) |
Jul 19, 2006 | 36.64 | 38.47 | 36.61 | 38.32 | 387,200 | +1.82(+4.99%) |
Jul 18, 2006 | 36.35 | 36.75 | 35.84 | 36.50 | 522,300 | +0.56(+1.56%) |
Jul 17, 2006 | 36.19 | 36.52 | 35.61 | 35.94 | 166,300 | -0.21(-0.58%) |
Jul 14, 2006 | 36.60 | 36.61 | 35.39 | 36.15 | 594,300 | -0.46(-1.26%) |
Jul 13, 2006 | 37.85 | 38.06 | 36.43 | 36.61 | 484,000 | -1.39(-3.66%) |
Jul 12, 2006 | 38.16 | 38.85 | 37.99 | 38.00 | 331,300 | -0.16(-0.42%) |
Jul 11, 2006 | 38.74 | 38.74 | 37.72 | 38.16 | 392,300 | -0.68(-1.75%) |
Jul 10, 2006 | 38.92 | 39.57 | 38.50 | 38.84 | 343,900 | -0.05(-0.13%) |
Jul 07, 2006 | 39.40 | 39.76 | 38.82 | 38.89 | 485,200 | -0.52(-1.32%) |
Jul 06, 2006 | 40.15 | 40.47 | 39.25 | 39.41 | 700,000 | -0.05(-0.13%) |
Jul 05, 2006 | 39.90 | 40.10 | 39.18 | 39.46 | 814,600 | -0.79(-1.96%) |
Jul 03, 2006 | 39.15 | 41.36 | 39.06 | 40.25 | 916,200 | +0.75(+1.90%) |
Jun 30, 2006 | 37.60 | 39.50 | 37.25 | 39.50 | 2,816,100 | +2.67(+7.25%) |
Jun 29, 2006 | 35.19 | 36.87 | 34.88 | 36.83 | 548,300 | +1.79(+5.11%) |
Jun 28, 2006 | 34.99 | 35.17 | 34.42 | 35.04 | 290,400 | +0.28(+0.81%) |
Jun 27, 2006 | 36.25 | 36.79 | 34.52 | 34.76 | 555,700 | -1.30(-3.61%) |
Jun 26, 2006 | 35.64 | 36.06 | 35.26 | 36.06 | 352,700 | +0.43(+1.21%) |
Jun 23, 2006 | 35.87 | 35.98 | 35.11 | 35.63 | 521,000 | -0.33(-0.92%) |
Jun 22, 2006 | 37.00 | 37.02 | 35.84 | 35.96 | 597,300 | -0.94(-2.55%) |
Jun 21, 2006 | 35.45 | 37.05 | 35.33 | 36.90 | 508,700 | +1.30(+3.65%) |
Jun 20, 2006 | 34.25 | 35.99 | 34.25 | 35.60 | 740,700 | +1.72(+5.08%) |
Jun 19, 2006 | 34.55 | 34.55 | 33.74 | 33.88 | 408,300 | -0.63(-1.83%) |
Jun 16, 2006 | 34.80 | 34.96 | 34.06 | 34.51 | 874,400 | -0.39(-1.12%) |
Jun 15, 2006 | 33.50 | 35.08 | 33.44 | 34.90 | 442,300 | +1.59(+4.77%) |
Jun 14, 2006 | 32.60 | 33.54 | 32.35 | 33.31 | 479,400 | +0.60(+1.83%) |
Jun 13, 2006 | 33.95 | 33.95 | 32.60 | 32.71 | 769,800 | -1.24(-3.65%) |
Jun 12, 2006 | 34.95 | 35.00 | 33.71 | 33.95 | 401,500 | -0.91(-2.61%) |
Jun 09, 2006 | 35.00 | 35.23 | 34.26 | 34.86 | 473,600 | -0.04(-0.11%) |
Jun 08, 2006 | 35.10 | 35.25 | 33.04 | 34.90 | 865,900 | -0.60(-1.69%) |
Jun 07, 2006 | 35.50 | 36.54 | 35.26 | 35.50 | 413,700 | +0.19(+0.54%) |
Jun 06, 2006 | 36.75 | 36.90 | 34.40 | 35.31 | 911,800 | -1.16(-3.18%) |
Jun 05, 2006 | 38.90 | 38.90 | 36.42 | 36.47 | 401,500 | -2.53(-6.49%) |
Jun 02, 2006 | 38.95 | 39.40 | 38.20 | 39.00 | 388,600 | +0.36(+0.93%) |
Jun 01, 2006 | 37.54 | 38.74 | 37.25 | 38.64 | 441,100 | +19.86(+105.72%) |
May 31, 2006 | 18.46 | 18.78 | 18.32 | 18.78 | 619,800 | +0.38(+2.05%) |
May 30, 2006 | 18.41 | 18.49 | 18.14 | 18.41 | 488,200 | -0.07(-0.37%) |
May 26, 2006 | 18.50 | 18.53 | 18.32 | 18.47 | 409,200 | -0.01(-0.05%) |
May 25, 2006 | 18.10 | 18.50 | 18.06 | 18.48 | 455,200 | +0.50(+2.75%) |
May 24, 2006 | 18.68 | 18.82 | 17.88 | 17.99 | 779,000 | -0.69(-3.69%) |
May 23, 2006 | 18.41 | 19.16 | 18.40 | 18.68 | 536,400 | +0.36(+1.95%) |
May 22, 2006 | 18.50 | 18.60 | 18.00 | 18.32 | 622,400 | -0.36(-1.91%) |
May 19, 2006 | 18.12 | 18.80 | 18.12 | 18.68 | 691,600 | +0.38(+2.09%) |
May 18, 2006 | 18.56 | 18.73 | 18.29 | 18.30 | 412,600 | -0.25(-1.35%) |
May 17, 2006 | 18.69 | 18.89 | 18.44 | 18.55 | 584,200 | -0.49(-2.60%) |
May 16, 2006 | 19.21 | 19.29 | 18.95 | 19.04 | 459,200 | -0.17(-0.87%) |
May 15, 2006 | 18.95 | 19.47 | 18.94 | 19.21 | 470,400 | -0.37(-1.89%) |
May 12, 2006 | 19.91 | 20.06 | 19.58 | 19.58 | 699,400 | -0.37(-1.87%) |
May 11, 2006 | 19.98 | 20.11 | 19.85 | 19.95 | 525,600 | -0.09(-0.44%) |
May 10, 2006 | 20.29 | 20.29 | 19.77 | 20.04 | 424,000 | -0.24(-1.18%) |
May 09, 2006 | 19.99 | 20.30 | 19.93 | 20.28 | 836,200 | +0.14(+0.67%) |
May 08, 2006 | 19.78 | 20.23 | 19.78 | 20.14 | 649,400 | +0.36(+1.85%) |
May 05, 2006 | 19.95 | 20.21 | 19.76 | 19.78 | 831,800 | -0.05(-0.24%) |
May 04, 2006 | 19.02 | 19.83 | 19.02 | 19.82 | 711,600 | +0.79(+4.15%) |
May 03, 2006 | 18.98 | 19.18 | 18.91 | 19.04 | 315,200 | +0.03(+0.16%) |
May 02, 2006 | 18.82 | 19.05 | 18.63 | 19.00 | 250,800 | +0.22(+1.17%) |