Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.46 | 35.77 | 35.38 | 35.72 | 19,203 | -0.07(-0.20%) |
Jul 28, 2006 | 35.49 | 35.79 | 35.26 | 35.79 | 29,377 | +0.89(+2.55%) |
Jul 27, 2006 | 35.02 | 35.21 | 34.79 | 34.90 | 45,528 | +0.20(+0.57%) |
Jul 26, 2006 | 34.86 | 34.87 | 34.60 | 34.71 | 8,393 | -0.21(-0.61%) |
Jul 25, 2006 | 34.72 | 35.02 | 34.54 | 34.92 | 55,066 | +0.04(+0.11%) |
Jul 24, 2006 | 34.39 | 34.94 | 34.39 | 34.88 | 41,204 | +0.94(+2.78%) |
Jul 21, 2006 | 34.43 | 34.43 | 33.64 | 33.94 | 151,718 | -0.52(-1.51%) |
Jul 20, 2006 | 35.05 | 35.05 | 34.46 | 34.46 | 153,117 | -0.35(-0.99%) |
Jul 19, 2006 | 33.54 | 34.87 | 33.54 | 34.80 | 130,099 | +1.45(+4.36%) |
Jul 18, 2006 | 33.42 | 33.63 | 32.95 | 33.35 | 81,391 | -0.01(-0.02%) |
Jul 17, 2006 | 33.21 | 33.49 | 33.03 | 33.36 | 17,550 | +0.05(+0.14%) |
Jul 14, 2006 | 33.62 | 33.64 | 32.99 | 33.31 | 200,553 | -0.31(-0.91%) |
Jul 13, 2006 | 33.95 | 34.28 | 33.62 | 33.62 | 102,120 | -0.86(-2.49%) |
Jul 12, 2006 | 35.25 | 35.25 | 34.47 | 34.47 | 67,656 | -0.69(-1.97%) |
Jul 11, 2006 | 34.90 | 35.18 | 34.52 | 35.16 | 49,597 | +0.07(+0.20%) |
Jul 10, 2006 | 35.38 | 35.42 | 34.94 | 35.09 | 131,243 | -0.09(-0.25%) |
Jul 07, 2006 | 35.94 | 35.94 | 35.16 | 35.18 | 372,747 | -0.90(-2.51%) |
Jul 06, 2006 | 36.21 | 36.40 | 35.97 | 36.08 | 412,679 | +0.05(+0.15%) |
Jul 05, 2006 | 36.17 | 36.17 | 35.70 | 36.03 | 128,827 | -0.50(-1.38%) |
Jul 03, 2006 | 35.97 | 36.56 | 35.97 | 36.53 | 63,587 | +0.75(+2.11%) |
Jun 30, 2006 | 35.80 | 35.84 | 35.38 | 35.78 | 39,805 | +0.17(+0.46%) |
Jun 29, 2006 | 34.46 | 35.64 | 34.44 | 35.61 | 268,464 | +1.52(+4.45%) |
Jun 28, 2006 | 34.32 | 34.32 | 33.65 | 34.09 | 46,418 | -0.02(-0.07%) |
Jun 27, 2006 | 34.91 | 34.91 | 34.09 | 34.12 | 107,462 | -0.88(-2.52%) |
Jun 26, 2006 | 34.65 | 35.00 | 34.65 | 35.00 | 15,006 | +0.32(+0.93%) |
Jun 23, 2006 | 34.34 | 34.72 | 34.34 | 34.68 | 6,994 | +0.18(+0.52%) |
Jun 22, 2006 | 34.47 | 34.57 | 34.24 | 34.50 | 15,769 | -0.17(-0.50%) |
Jun 21, 2006 | 34.06 | 34.76 | 34.05 | 34.67 | 77,830 | +1.10(+3.28%) |
Jun 20, 2006 | 33.55 | 33.95 | 33.43 | 33.57 | 108,988 | +0.06(+0.19%) |
Jun 19, 2006 | 33.86 | 33.86 | 33.32 | 33.51 | 94,998 | -0.27(-0.79%) |
Jun 16, 2006 | 33.81 | 33.84 | 33.46 | 33.77 | 96,397 | -0.13(-0.37%) |
Jun 15, 2006 | 33.01 | 34.01 | 33.00 | 33.90 | 36,753 | +1.64(+5.07%) |
Jun 14, 2006 | 32.26 | 32.51 | 32.07 | 32.26 | 229,930 | +0.02(+0.07%) |
Jun 13, 2006 | 33.66 | 33.95 | 32.04 | 32.24 | 220,901 | -1.60(-4.72%) |
Jun 12, 2006 | 35.31 | 35.31 | 33.84 | 33.84 | 295,806 | -1.48(-4.19%) |
Jun 09, 2006 | 35.49 | 35.68 | 35.11 | 35.31 | 46,545 | +0.20(+0.58%) |
Jun 08, 2006 | 35.10 | 35.11 | 33.91 | 35.11 | 368,931 | -0.20(-0.56%) |
Jun 07, 2006 | 35.56 | 35.90 | 35.26 | 35.31 | 735,574 | +0.14(+0.40%) |
Jun 06, 2006 | 35.38 | 35.48 | 34.92 | 35.16 | 908,403 | -0.41(-1.15%) |
Jun 05, 2006 | 36.51 | 36.70 | 35.55 | 35.57 | 193,686 | -1.10(-3.00%) |
Jun 02, 2006 | 37.19 | 37.30 | 36.52 | 36.67 | 1,664,326 | +0.16(+0.43%) |
Jun 01, 2006 | 36.02 | 36.52 | 35.84 | 36.52 | 1,948,051 | +0.56(+1.55%) |
May 31, 2006 | 35.60 | 35.96 | 35.60 | 35.96 | 82,535 | +0.57(+1.60%) |
May 30, 2006 | 36.24 | 36.24 | 35.39 | 35.39 | 346,676 | -1.08(-2.95%) |
May 26, 2006 | 36.42 | 36.52 | 36.01 | 36.47 | 28,741 | +0.67(+1.87%) |
May 25, 2006 | 35.44 | 35.85 | 35.04 | 35.80 | 1,277,717 | +0.92(+2.64%) |
May 24, 2006 | 35.01 | 35.42 | 33.98 | 34.88 | 432,010 | -0.31(-0.89%) |
May 23, 2006 | 35.85 | 36.19 | 35.20 | 35.20 | 636,251 | -0.33(-0.93%) |
May 22, 2006 | 35.93 | 35.97 | 34.94 | 35.53 | 1,049,185 | -0.96(-2.63%) |
May 19, 2006 | 36.13 | 36.61 | 35.94 | 36.49 | 1,086,447 | +0.50(+1.40%) |
May 18, 2006 | 36.76 | 36.76 | 35.98 | 35.98 | 1,200,141 | -0.35(-0.97%) |
May 17, 2006 | 37.15 | 37.15 | 36.16 | 36.34 | 394,875 | -1.34(-3.57%) |
May 16, 2006 | 37.74 | 37.79 | 37.68 | 37.68 | 134,550 | +0.42(+1.12%) |
May 15, 2006 | 38.06 | 38.06 | 37.26 | 37.26 | 89,657 | -1.06(-2.77%) |
May 12, 2006 | 38.80 | 38.92 | 38.31 | 38.33 | 702,127 | -0.67(-1.71%) |
May 11, 2006 | 40.11 | 40.11 | 38.99 | 38.99 | 136,457 | -1.05(-2.63%) |
May 10, 2006 | 40.08 | 40.11 | 39.72 | 40.05 | 42,221 | -0.12(-0.29%) |
May 09, 2006 | 40.19 | 40.24 | 40.07 | 40.17 | 19,203 | +0.02(+0.04%) |