Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.09 | 36.19 | 34.67 | 35.36 | 167,706 | -0.22(-0.63%) |
Jul 28, 2006 | 34.62 | 35.62 | 34.33 | 35.58 | 203,109 | +1.21(+3.53%) |
Jul 27, 2006 | 35.26 | 35.54 | 34.36 | 34.37 | 240,525 | -0.90(-2.56%) |
Jul 26, 2006 | 35.83 | 36.05 | 35.23 | 35.27 | 211,885 | -0.86(-2.38%) |
Jul 25, 2006 | 36.03 | 36.76 | 35.71 | 36.13 | 85,599 | +0.06(+0.17%) |
Jul 24, 2006 | 35.05 | 36.27 | 35.26 | 36.07 | 73,335 | +1.01(+2.89%) |
Jul 21, 2006 | 35.72 | 35.77 | 33.97 | 35.05 | 196,454 | -0.89(-2.49%) |
Jul 20, 2006 | 37.03 | 37.19 | 35.91 | 35.95 | 162,001 | -1.05(-2.84%) |
Jul 19, 2006 | 35.42 | 37.26 | 35.41 | 37.00 | 219,715 | +1.50(+4.22%) |
Jul 18, 2006 | 34.34 | 35.78 | 34.13 | 35.50 | 263,156 | +1.42(+4.16%) |
Jul 17, 2006 | 34.02 | 34.43 | 33.54 | 34.08 | 175,605 | -0.21(-0.60%) |
Jul 14, 2006 | 34.97 | 34.97 | 33.97 | 34.29 | 119,665 | -0.69(-1.97%) |
Jul 13, 2006 | 34.43 | 35.32 | 34.26 | 34.98 | 224,729 | +0.40(+1.17%) |
Jul 12, 2006 | 35.06 | 35.10 | 34.26 | 34.57 | 177,617 | -0.63(-1.78%) |
Jul 11, 2006 | 33.91 | 35.20 | 33.78 | 35.20 | 230,501 | +1.20(+3.54%) |
Jul 10, 2006 | 33.70 | 34.57 | 33.70 | 34.00 | 198,729 | +0.34(+1.00%) |
Jul 07, 2006 | 34.32 | 34.47 | 33.64 | 33.66 | 241,160 | -0.84(-2.44%) |
Jul 06, 2006 | 34.09 | 34.62 | 33.97 | 34.50 | 222,172 | +0.55(+1.62%) |
Jul 05, 2006 | 33.54 | 34.00 | 33.14 | 33.95 | 311,195 | +0.64(+1.94%) |
Jul 03, 2006 | 32.71 | 33.31 | 32.27 | 33.31 | 81,611 | +0.34(+1.04%) |
Jun 30, 2006 | 33.28 | 33.45 | 32.71 | 32.96 | 185,176 | -0.24(-0.73%) |
Jun 29, 2006 | 31.75 | 33.45 | 31.75 | 33.21 | 251,391 | +1.69(+5.35%) |
Jun 28, 2006 | 32.02 | 32.02 | 30.69 | 31.52 | 213,151 | -0.28(-0.89%) |
Jun 27, 2006 | 32.95 | 33.00 | 31.65 | 31.80 | 209,870 | -1.20(-3.65%) |
Jun 26, 2006 | 33.21 | 33.28 | 32.82 | 33.01 | 89,649 | -0.06(-0.18%) |
Jun 23, 2006 | 33.00 | 33.28 | 32.39 | 33.07 | 75,294 | +0.00(+0.00%) |
Jun 22, 2006 | 33.34 | 33.45 | 32.83 | 33.07 | 161,593 | -0.45(-1.33%) |
Jun 21, 2006 | 32.84 | 33.74 | 32.06 | 33.51 | 302,121 | +1.31(+4.06%) |
Jun 20, 2006 | 32.45 | 32.76 | 32.12 | 32.21 | 159,761 | -0.21(-0.64%) |
Jun 19, 2006 | 33.33 | 33.44 | 32.04 | 32.41 | 247,237 | -0.83(-2.48%) |
Jun 16, 2006 | 33.54 | 33.73 | 32.89 | 33.24 | 499,574 | -0.46(-1.38%) |
Jun 15, 2006 | 33.30 | 33.98 | 33.04 | 33.70 | 423,168 | +0.73(+2.22%) |
Jun 14, 2006 | 33.19 | 33.28 | 32.59 | 32.97 | 231,240 | -0.13(-0.39%) |
Jun 13, 2006 | 32.60 | 33.77 | 32.30 | 33.10 | 483,851 | -0.26(-0.77%) |
Jun 12, 2006 | 34.40 | 34.67 | 33.28 | 33.36 | 321,714 | -1.30(-3.75%) |
Jun 09, 2006 | 33.97 | 35.15 | 33.97 | 34.66 | 229,735 | +0.71(+2.08%) |
Jun 08, 2006 | 35.32 | 35.69 | 33.53 | 33.95 | 749,019 | -1.64(-4.61%) |
Jun 07, 2006 | 36.74 | 36.91 | 35.54 | 35.60 | 481,530 | -0.93(-2.54%) |
Jun 06, 2006 | 37.17 | 37.37 | 36.42 | 36.52 | 336,572 | -0.64(-1.74%) |
Jun 05, 2006 | 38.18 | 38.26 | 36.71 | 37.17 | 617,478 | -1.03(-2.70%) |
Jun 02, 2006 | 38.19 | 39.96 | 36.77 | 38.20 | 3,027,153 | -8.18(-17.63%) |
Jun 01, 2006 | 44.66 | 46.52 | 44.14 | 46.38 | 508,767 | +1.96(+4.41%) |
May 31, 2006 | 44.12 | 44.99 | 43.53 | 44.42 | 250,693 | +0.52(+1.20%) |
May 30, 2006 | 44.20 | 44.47 | 43.67 | 43.90 | 226,716 | -0.20(-0.45%) |
May 26, 2006 | 43.78 | 44.30 | 43.71 | 44.09 | 153,053 | +0.51(+1.16%) |
May 25, 2006 | 43.41 | 43.84 | 42.92 | 43.59 | 182,135 | +0.58(+1.34%) |
May 24, 2006 | 41.66 | 43.04 | 41.28 | 43.01 | 170,932 | +1.27(+3.05%) |
May 23, 2006 | 42.89 | 42.91 | 41.69 | 41.74 | 155,121 | -0.94(-2.20%) |
May 22, 2006 | 41.45 | 43.20 | 41.45 | 42.67 | 233,907 | +0.93(+2.22%) |
May 19, 2006 | 39.81 | 42.34 | 39.65 | 41.74 | 301,379 | +1.99(+5.00%) |
May 18, 2006 | 39.85 | 40.59 | 39.67 | 39.76 | 171,466 | +0.20(+0.50%) |
May 17, 2006 | 39.16 | 39.89 | 38.98 | 39.56 | 188,474 | +0.04(+0.11%) |
May 16, 2006 | 37.08 | 40.36 | 37.08 | 39.52 | 384,948 | +2.45(+6.61%) |
May 15, 2006 | 37.84 | 37.84 | 36.21 | 37.07 | 135,156 | -1.11(-2.91%) |
May 12, 2006 | 38.91 | 39.04 | 38.02 | 38.18 | 90,301 | -0.88(-2.25%) |
May 11, 2006 | 41.03 | 41.12 | 38.92 | 39.05 | 79,997 | -2.07(-5.04%) |
May 10, 2006 | 41.36 | 41.80 | 40.95 | 41.13 | 90,716 | -0.23(-0.56%) |
May 09, 2006 | 40.59 | 41.59 | 40.28 | 41.36 | 114,401 | +0.59(+1.46%) |
May 08, 2006 | 40.71 | 41.19 | 40.53 | 40.76 | 52,812 | -0.15(-0.38%) |
May 05, 2006 | 41.10 | 41.13 | 40.53 | 40.92 | 48,881 | +0.25(+0.61%) |
May 04, 2006 | 40.70 | 40.97 | 40.10 | 40.67 | 88,594 | +0.26(+0.64%) |
May 03, 2006 | 40.13 | 40.59 | 39.60 | 40.41 | 120,518 | +0.35(+0.88%) |
May 02, 2006 | 40.41 | 40.83 | 39.82 | 40.06 | 130,266 | +0.04(+0.11%) |