Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.45 | 33.55 | 33.04 | 33.45 | 192,475 | -0.26(-0.78%) |
Jul 28, 2006 | 32.98 | 33.79 | 32.98 | 33.71 | 258,057 | +0.80(+2.44%) |
Jul 27, 2006 | 33.14 | 33.20 | 32.70 | 32.91 | 200,843 | -0.09(-0.27%) |
Jul 26, 2006 | 33.07 | 33.20 | 32.90 | 32.99 | 219,971 | -0.22(-0.67%) |
Jul 25, 2006 | 32.67 | 33.32 | 32.64 | 33.22 | 318,856 | +0.47(+1.45%) |
Jul 24, 2006 | 32.12 | 32.82 | 32.16 | 32.74 | 478,199 | +0.63(+1.95%) |
Jul 21, 2006 | 32.12 | 32.26 | 31.57 | 32.12 | 358,308 | -0.22(-0.67%) |
Jul 20, 2006 | 33.10 | 33.25 | 32.33 | 32.33 | 221,850 | -0.75(-2.27%) |
Jul 19, 2006 | 32.24 | 33.14 | 32.29 | 33.08 | 363,944 | +0.84(+2.62%) |
Jul 18, 2006 | 31.97 | 32.33 | 31.81 | 32.24 | 333,373 | +0.05(+0.16%) |
Jul 17, 2006 | 31.98 | 32.34 | 31.98 | 32.19 | 227,827 | +0.06(+0.20%) |
Jul 14, 2006 | 32.46 | 32.56 | 31.88 | 32.12 | 169,077 | -0.33(-1.03%) |
Jul 13, 2006 | 32.97 | 33.14 | 32.41 | 32.46 | 290,335 | -0.28(-0.86%) |
Jul 12, 2006 | 32.82 | 32.85 | 32.61 | 32.74 | 205,455 | -0.15(-0.44%) |
Jul 11, 2006 | 32.56 | 32.95 | 32.36 | 32.88 | 401,175 | +0.19(+0.57%) |
Jul 10, 2006 | 32.59 | 32.79 | 32.23 | 32.70 | 305,193 | +0.11(+0.32%) |
Jul 07, 2006 | 33.05 | 33.20 | 32.50 | 32.59 | 160,196 | -0.61(-1.83%) |
Jul 06, 2006 | 33.20 | 33.38 | 33.02 | 33.20 | 139,531 | +0.00(+0.00%) |
Jul 05, 2006 | 33.11 | 33.42 | 32.64 | 33.20 | 213,823 | -0.12(-0.35%) |
Jul 03, 2006 | 32.66 | 33.32 | 32.57 | 33.32 | 117,158 | +0.67(+2.06%) |
Jun 30, 2006 | 32.73 | 33.02 | 32.47 | 32.64 | 528,410 | -0.09(-0.27%) |
Jun 29, 2006 | 32.20 | 32.73 | 32.03 | 32.73 | 366,676 | +0.54(+1.69%) |
Jun 28, 2006 | 31.67 | 32.20 | 31.62 | 32.19 | 209,724 | +0.48(+1.51%) |
Jun 27, 2006 | 31.74 | 31.90 | 31.57 | 31.71 | 209,041 | +0.06(+0.18%) |
Jun 26, 2006 | 31.70 | 31.77 | 31.39 | 31.65 | 284,699 | +0.09(+0.30%) |
Jun 23, 2006 | 31.75 | 31.85 | 31.45 | 31.55 | 139,702 | -0.22(-0.70%) |
Jun 22, 2006 | 31.62 | 31.88 | 31.30 | 31.78 | 199,477 | +0.16(+0.50%) |
Jun 21, 2006 | 31.45 | 31.85 | 31.41 | 31.62 | 208,529 | +0.16(+0.52%) |
Jun 20, 2006 | 32.14 | 32.15 | 31.30 | 31.45 | 227,144 | -0.49(-1.54%) |
Jun 19, 2006 | 32.15 | 32.15 | 31.50 | 31.95 | 209,212 | -0.08(-0.26%) |
Jun 16, 2006 | 32.44 | 32.48 | 31.85 | 32.03 | 647,448 | -0.56(-1.72%) |
Jun 15, 2006 | 31.53 | 32.63 | 31.50 | 32.59 | 289,652 | +1.21(+3.84%) |
Jun 14, 2006 | 31.44 | 31.66 | 31.20 | 31.38 | 265,742 | -0.12(-0.37%) |
Jun 13, 2006 | 31.62 | 32.15 | 31.50 | 31.50 | 220,654 | -0.16(-0.50%) |
Jun 12, 2006 | 32.35 | 32.36 | 31.66 | 31.66 | 228,340 | -0.78(-2.42%) |
Jun 09, 2006 | 32.12 | 32.70 | 32.09 | 32.44 | 283,162 | +0.36(+1.11%) |
Jun 08, 2006 | 31.65 | 32.30 | 31.57 | 32.09 | 250,030 | +0.34(+1.07%) |
Jun 07, 2006 | 31.77 | 32.22 | 31.56 | 31.75 | 290,164 | +0.00(+0.00%) |
Jun 06, 2006 | 31.75 | 32.03 | 31.48 | 31.75 | 245,077 | +0.14(+0.44%) |
Jun 05, 2006 | 31.49 | 32.15 | 31.48 | 31.61 | 315,953 | +0.03(+0.09%) |
Jun 02, 2006 | 31.03 | 31.62 | 30.97 | 31.58 | 386,146 | +0.90(+2.92%) |
Jun 01, 2006 | 29.63 | 30.68 | 29.63 | 30.68 | 672,212 | +1.11(+3.76%) |
May 31, 2006 | 29.73 | 30.00 | 29.31 | 29.57 | 260,789 | -0.24(-0.81%) |
May 30, 2006 | 30.20 | 30.28 | 29.57 | 29.81 | 224,412 | -0.53(-1.76%) |
May 26, 2006 | 30.39 | 30.71 | 30.15 | 30.34 | 99,567 | +0.10(+0.33%) |
May 25, 2006 | 29.63 | 30.24 | 29.59 | 30.24 | 161,904 | +0.85(+2.89%) |
May 24, 2006 | 29.39 | 29.57 | 28.88 | 29.39 | 180,520 | -0.09(-0.30%) |
May 23, 2006 | 30.56 | 30.68 | 29.48 | 29.48 | 174,030 | -0.70(-2.33%) |
May 22, 2006 | 30.07 | 30.27 | 29.74 | 30.18 | 259,764 | +0.12(+0.39%) |
May 19, 2006 | 29.88 | 30.44 | 29.59 | 30.07 | 168,736 | +0.04(+0.14%) |
May 18, 2006 | 30.38 | 30.83 | 30.00 | 30.03 | 188,205 | -0.25(-0.83%) |
May 17, 2006 | 30.27 | 30.52 | 30.15 | 30.28 | 218,776 | -0.32(-1.03%) |
May 16, 2006 | 30.56 | 31.00 | 30.51 | 30.59 | 211,090 | -0.05(-0.17%) |
May 15, 2006 | 29.77 | 30.74 | 29.36 | 30.65 | 209,041 | +0.73(+2.43%) |
May 12, 2006 | 30.58 | 30.58 | 29.87 | 29.92 | 150,291 | -0.66(-2.16%) |
May 11, 2006 | 31.40 | 31.47 | 30.57 | 30.58 | 264,205 | -0.85(-2.70%) |
May 10, 2006 | 32.03 | 32.04 | 31.39 | 31.43 | 123,990 | -0.50(-1.56%) |
May 09, 2006 | 31.21 | 31.93 | 31.03 | 31.93 | 575,888 | +0.57(+1.81%) |
May 08, 2006 | 31.52 | 31.52 | 31.19 | 31.36 | 220,484 | -0.17(-0.54%) |
May 05, 2006 | 32.20 | 32.26 | 31.47 | 31.53 | 283,674 | -0.39(-1.21%) |
May 04, 2006 | 31.30 | 31.97 | 31.30 | 31.92 | 131,846 | +0.61(+1.96%) |
May 03, 2006 | 31.47 | 31.61 | 31.20 | 31.30 | 309,975 | +0.09(+0.30%) |
May 02, 2006 | 30.97 | 31.21 | 30.73 | 31.21 | 274,281 | +0.33(+1.08%) |