Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.48 | 33.83 | 33.44 | 33.74 | 8,619 | -0.24(-0.71%) |
Jul 28, 2006 | 33.60 | 34.19 | 33.46 | 33.98 | 26,273 | +1.04(+3.16%) |
Jul 27, 2006 | 33.95 | 34.13 | 32.82 | 32.94 | 15,369 | -0.89(-2.62%) |
Jul 26, 2006 | 33.70 | 33.92 | 33.07 | 33.83 | 259,620 | +0.01(+0.03%) |
Jul 25, 2006 | 33.11 | 34.43 | 33.03 | 33.82 | 55,558 | +0.48(+1.44%) |
Jul 24, 2006 | 32.42 | 33.34 | 32.42 | 33.34 | 41,747 | +1.16(+3.59%) |
Jul 21, 2006 | 31.82 | 32.38 | 31.30 | 32.18 | 112,363 | +0.01(+0.03%) |
Jul 20, 2006 | 33.66 | 33.66 | 32.12 | 32.17 | 41,850 | -1.43(-4.24%) |
Jul 19, 2006 | 32.42 | 33.60 | 32.42 | 33.60 | 103,744 | +1.66(+5.19%) |
Jul 18, 2006 | 32.98 | 32.98 | 31.52 | 31.94 | 41,331 | -0.74(-2.27%) |
Jul 17, 2006 | 33.16 | 33.21 | 32.68 | 32.68 | 26,792 | -0.54(-1.62%) |
Jul 14, 2006 | 33.34 | 33.37 | 32.76 | 33.22 | 50,262 | -1.28(-3.71%) |
Jul 13, 2006 | 34.85 | 35.31 | 34.50 | 34.50 | 21,600 | -0.76(-2.16%) |
Jul 12, 2006 | 36.16 | 36.23 | 35.17 | 35.26 | 25,962 | -0.88(-2.42%) |
Jul 11, 2006 | 36.33 | 36.33 | 35.85 | 36.14 | 21,288 | -0.63(-1.70%) |
Jul 10, 2006 | 36.97 | 37.22 | 36.65 | 36.77 | 63,035 | -0.24(-0.65%) |
Jul 07, 2006 | 37.22 | 37.86 | 37.00 | 37.01 | 19,523 | -0.20(-0.53%) |
Jul 06, 2006 | 37.20 | 37.61 | 37.19 | 37.20 | 19,211 | -0.01(-0.02%) |
Jul 05, 2006 | 37.35 | 37.35 | 36.98 | 37.21 | 36,970 | -0.61(-1.60%) |
Jul 03, 2006 | 37.84 | 37.92 | 37.45 | 37.81 | 9,450 | -0.10(-0.25%) |
Jun 30, 2006 | 38.33 | 38.33 | 37.91 | 37.91 | 4,880 | -0.40(-1.06%) |
Jun 29, 2006 | 37.19 | 38.32 | 36.78 | 38.32 | 37,696 | +1.15(+3.08%) |
Jun 28, 2006 | 36.73 | 37.17 | 36.73 | 37.17 | 1,765 | -0.01(-0.03%) |
Jun 27, 2006 | 37.30 | 37.54 | 37.18 | 37.18 | 2,180 | -0.98(-2.57%) |
Jun 26, 2006 | 37.52 | 38.68 | 37.52 | 38.16 | 48,289 | +0.71(+1.90%) |
Jun 23, 2006 | 37.05 | 37.77 | 37.05 | 37.45 | 8,411 | +0.28(+0.75%) |
Jun 22, 2006 | 37.23 | 37.33 | 36.83 | 37.17 | 4,153 | -0.40(-1.08%) |
Jun 21, 2006 | 36.88 | 37.57 | 36.88 | 37.57 | 4,984 | +1.25(+3.45%) |
Jun 20, 2006 | 36.99 | 36.99 | 36.32 | 36.32 | 5,815 | -0.45(-1.23%) |
Jun 19, 2006 | 37.84 | 37.84 | 36.77 | 36.77 | 5,815 | -0.86(-2.28%) |
Jun 16, 2006 | 38.01 | 38.01 | 37.55 | 37.63 | 6,334 | -0.49(-1.29%) |
Jun 15, 2006 | 36.38 | 38.19 | 36.38 | 38.12 | 11,942 | +1.98(+5.49%) |
Jun 14, 2006 | 36.33 | 36.52 | 36.14 | 36.14 | 14,850 | -0.02(-0.05%) |
Jun 13, 2006 | 36.50 | 36.93 | 35.93 | 36.16 | 26,896 | -0.51(-1.39%) |
Jun 12, 2006 | 37.20 | 37.20 | 36.67 | 36.67 | 4,984 | -1.36(-3.57%) |
Jun 09, 2006 | 38.03 | 38.10 | 37.94 | 38.03 | 5,919 | +0.41(+1.10%) |
Jun 08, 2006 | 36.91 | 37.73 | 36.59 | 37.61 | 40,812 | -0.13(-0.36%) |
Jun 07, 2006 | 37.95 | 38.47 | 37.75 | 37.75 | 19,419 | -0.18(-0.48%) |
Jun 06, 2006 | 38.82 | 38.82 | 37.36 | 37.93 | 36,450 | -1.41(-3.57%) |
Jun 05, 2006 | 40.45 | 40.45 | 39.33 | 39.34 | 25,131 | -1.94(-4.69%) |
Jun 02, 2006 | 42.21 | 42.21 | 41.27 | 41.27 | 11,942 | -0.50(-1.20%) |
Jun 01, 2006 | 40.94 | 41.77 | 40.94 | 41.77 | 934 | +0.62(+1.50%) |
May 31, 2006 | 41.51 | 41.51 | 41.15 | 41.16 | 13,292 | -0.71(-1.70%) |
May 30, 2006 | 42.15 | 42.15 | 41.87 | 41.87 | 33,750 | -0.98(-2.29%) |
May 26, 2006 | 42.86 | 42.86 | 42.85 | 42.85 | 311 | +0.26(+0.61%) |
May 25, 2006 | 42.72 | 42.72 | 42.58 | 42.59 | 1,038 | -0.56(-1.29%) |
May 24, 2006 | 43.15 | 43.15 | 43.15 | 43.15 | 103 | +1.15(+2.73%) |
May 23, 2006 | 43.29 | 43.29 | 42.00 | 42.00 | 46,524 | -0.12(-0.27%) |
May 22, 2006 | 42.37 | 42.37 | 42.12 | 42.12 | 1,142 | -0.87(-2.02%) |
May 19, 2006 | 42.72 | 42.99 | 42.72 | 42.99 | 311 | -0.34(-0.78%) |
May 18, 2006 | 43.72 | 44.38 | 43.32 | 43.32 | 79,132 | +0.36(+0.85%) |
May 17, 2006 | 43.58 | 43.58 | 42.96 | 42.96 | 2,596 | -1.16(-2.63%) |
May 16, 2006 | 44.53 | 44.53 | 44.12 | 44.12 | 1,453 | +0.06(+0.13%) |
May 15, 2006 | 45.33 | 45.33 | 44.06 | 44.06 | 9,034 | -1.17(-2.60%) |
May 12, 2006 | 45.47 | 45.47 | 45.09 | 45.24 | 3,219 | -0.66(-1.45%) |
May 11, 2006 | 46.82 | 46.88 | 45.90 | 45.90 | 13,396 | -1.32(-2.79%) |
May 10, 2006 | 47.41 | 47.47 | 47.10 | 47.22 | 13,292 | +0.32(+0.68%) |
May 09, 2006 | 47.38 | 47.38 | 46.82 | 46.90 | 6,646 | -0.40(-0.86%) |