Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.15 | 33.17 | 32.87 | 32.91 | 54,000 | -0.93(-2.75%) |
Jul 28, 2006 | 33.00 | 33.99 | 33.00 | 33.84 | 93,400 | +0.93(+2.83%) |
Jul 27, 2006 | 32.92 | 33.14 | 32.81 | 32.91 | 34,900 | +0.36(+1.11%) |
Jul 26, 2006 | 32.35 | 32.70 | 32.25 | 32.55 | 45,200 | +0.23(+0.71%) |
Jul 25, 2006 | 32.35 | 32.44 | 32.06 | 32.32 | 49,200 | -0.44(-1.34%) |
Jul 24, 2006 | 32.27 | 32.76 | 32.27 | 32.76 | 49,200 | +1.01(+3.18%) |
Jul 21, 2006 | 32.23 | 32.23 | 31.74 | 31.75 | 46,200 | +0.11(+0.35%) |
Jul 20, 2006 | 32.25 | 32.49 | 31.64 | 31.64 | 81,100 | -0.61(-1.89%) |
Jul 19, 2006 | 31.34 | 32.25 | 31.34 | 32.25 | 156,000 | +0.75(+2.38%) |
Jul 18, 2006 | 31.38 | 31.66 | 31.22 | 31.50 | 67,400 | +0.38(+1.22%) |
Jul 17, 2006 | 31.35 | 31.40 | 31.10 | 31.12 | 46,300 | -0.23(-0.73%) |
Jul 14, 2006 | 31.64 | 31.64 | 31.20 | 31.35 | 66,300 | -0.19(-0.60%) |
Jul 13, 2006 | 32.00 | 32.00 | 31.53 | 31.54 | 129,000 | -0.46(-1.44%) |
Jul 12, 2006 | 32.47 | 32.47 | 32.00 | 32.00 | 64,500 | -0.84(-2.56%) |
Jul 11, 2006 | 33.00 | 33.00 | 32.31 | 32.84 | 57,600 | -0.22(-0.67%) |
Jul 10, 2006 | 33.28 | 33.30 | 32.91 | 33.06 | 58,800 | +0.74(+2.29%) |
Jul 07, 2006 | 32.60 | 32.65 | 32.24 | 32.32 | 69,800 | -0.25(-0.77%) |
Jul 06, 2006 | 32.21 | 32.59 | 32.15 | 32.57 | 156,800 | +0.80(+2.52%) |
Jul 05, 2006 | 31.88 | 31.98 | 31.64 | 31.77 | 56,400 | -0.72(-2.22%) |
Jul 03, 2006 | 32.28 | 32.50 | 32.23 | 32.49 | 54,500 | +0.09(+0.28%) |
Jun 30, 2006 | 32.30 | 32.53 | 32.20 | 32.40 | 66,900 | -0.18(-0.55%) |
Jun 29, 2006 | 31.40 | 32.58 | 31.38 | 32.58 | 130,000 | +1.25(+3.99%) |
Jun 28, 2006 | 31.25 | 31.33 | 31.00 | 31.33 | 81,900 | +0.42(+1.36%) |
Jun 27, 2006 | 31.36 | 31.38 | 30.86 | 30.91 | 49,400 | -0.13(-0.42%) |
Jun 26, 2006 | 31.22 | 31.23 | 30.77 | 31.04 | 55,400 | -0.25(-0.80%) |
Jun 23, 2006 | 31.34 | 31.50 | 31.07 | 31.29 | 48,100 | -0.14(-0.45%) |
Jun 22, 2006 | 31.56 | 31.59 | 31.07 | 31.43 | 81,600 | -0.08(-0.25%) |
Jun 21, 2006 | 31.11 | 31.54 | 31.08 | 31.51 | 102,600 | +0.56(+1.81%) |
Jun 20, 2006 | 30.63 | 30.99 | 30.63 | 30.95 | 36,200 | +0.07(+0.23%) |
Jun 19, 2006 | 31.41 | 31.43 | 30.87 | 30.88 | 57,500 | -0.71(-2.25%) |
Jun 16, 2006 | 31.89 | 31.89 | 31.40 | 31.59 | 60,600 | -0.07(-0.22%) |
Jun 15, 2006 | 30.75 | 31.66 | 30.74 | 31.66 | 77,100 | +0.90(+2.93%) |
Jun 14, 2006 | 30.24 | 30.76 | 30.16 | 30.76 | 113,700 | +1.14(+3.85%) |
Jun 13, 2006 | 30.50 | 30.68 | 29.62 | 29.62 | 142,000 | -1.13(-3.67%) |
Jun 12, 2006 | 31.42 | 31.52 | 30.75 | 30.75 | 96,900 | -0.60(-1.91%) |
Jun 09, 2006 | 31.71 | 31.76 | 31.31 | 31.35 | 49,600 | -0.35(-1.10%) |
Jun 08, 2006 | 32.00 | 32.07 | 31.05 | 31.70 | 141,600 | -0.72(-2.22%) |
Jun 07, 2006 | 32.55 | 32.83 | 32.42 | 32.42 | 40,700 | -0.27(-0.83%) |
Jun 06, 2006 | 32.90 | 33.13 | 32.57 | 32.69 | 87,200 | +0.39(+1.21%) |
Jun 05, 2006 | 32.99 | 33.03 | 32.30 | 32.30 | 46,200 | -0.69(-2.09%) |
Jun 02, 2006 | 33.25 | 33.47 | 32.92 | 32.99 | 76,800 | +0.14(+0.43%) |
Jun 01, 2006 | 32.45 | 32.85 | 32.41 | 32.85 | 62,000 | +0.27(+0.83%) |
May 31, 2006 | 32.14 | 32.62 | 32.14 | 32.58 | 58,200 | +0.42(+1.31%) |
May 30, 2006 | 33.00 | 33.00 | 32.15 | 32.16 | 138,300 | -0.84(-2.55%) |
May 26, 2006 | 33.00 | 33.07 | 32.97 | 33.00 | 51,100 | -0.66(-1.96%) |
May 25, 2006 | 32.83 | 33.66 | 32.83 | 33.66 | 38,700 | +0.83(+2.53%) |
May 24, 2006 | 33.35 | 33.40 | 32.25 | 32.83 | 137,100 | -0.71(-2.12%) |
May 23, 2006 | 32.53 | 33.81 | 32.53 | 33.54 | 291,600 | +1.11(+3.42%) |
May 22, 2006 | 33.00 | 33.06 | 32.42 | 32.43 | 96,300 | -1.73(-5.06%) |
May 19, 2006 | 34.25 | 34.26 | 33.45 | 34.16 | 75,200 | -0.16(-0.47%) |
May 18, 2006 | 34.00 | 34.49 | 34.00 | 34.32 | 111,200 | +0.23(+0.67%) |
May 17, 2006 | 34.64 | 34.70 | 33.85 | 34.09 | 123,200 | -1.17(-3.32%) |
May 16, 2006 | 35.10 | 35.35 | 34.99 | 35.26 | 30,100 | +0.13(+0.37%) |
May 15, 2006 | 34.85 | 35.16 | 34.65 | 35.13 | 74,100 | -0.27(-0.76%) |
May 12, 2006 | 35.76 | 36.07 | 35.40 | 35.40 | 82,000 | -0.30(-0.84%) |
May 11, 2006 | 36.29 | 36.56 | 35.70 | 35.70 | 68,900 | -0.26(-0.72%) |
May 10, 2006 | 36.64 | 36.64 | 35.94 | 35.96 | 73,100 | -0.68(-1.86%) |
May 09, 2006 | 36.75 | 36.86 | 36.57 | 36.64 | 69,200 | -0.26(-0.70%) |
May 08, 2006 | 36.36 | 36.94 | 36.36 | 36.90 | 67,600 | +0.51(+1.40%) |
May 05, 2006 | 36.30 | 36.47 | 36.15 | 36.39 | 58,000 | +0.44(+1.22%) |
May 04, 2006 | 35.75 | 36.12 | 35.70 | 35.95 | 61,900 | -0.20(-0.55%) |
May 03, 2006 | 36.65 | 36.66 | 35.94 | 36.15 | 67,800 | -0.25(-0.69%) |
May 02, 2006 | 35.85 | 36.63 | 35.80 | 36.40 | 97,800 | +1.35(+3.85%) |