Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.70 | 33.70 | 33.41 | 33.54 | 667,075 | -0.15(-0.45%) |
Jul 28, 2006 | 33.44 | 33.73 | 33.44 | 33.70 | 1,079,307 | +0.51(+1.54%) |
Jul 27, 2006 | 33.39 | 33.57 | 33.18 | 33.18 | 892,213 | -0.07(-0.22%) |
Jul 26, 2006 | 33.21 | 33.29 | 33.07 | 33.26 | 768,439 | +0.19(+0.58%) |
Jul 25, 2006 | 33.00 | 33.14 | 32.85 | 33.07 | 774,172 | +0.15(+0.47%) |
Jul 24, 2006 | 32.32 | 32.92 | 32.32 | 32.91 | 742,382 | +0.55(+1.71%) |
Jul 21, 2006 | 32.91 | 32.93 | 32.32 | 32.36 | 1,254,675 | -0.61(-1.84%) |
Jul 20, 2006 | 33.27 | 33.27 | 32.93 | 32.97 | 427,605 | -0.21(-0.65%) |
Jul 19, 2006 | 32.50 | 33.19 | 32.50 | 33.18 | 540,696 | +0.69(+2.11%) |
Jul 18, 2006 | 32.27 | 32.56 | 32.12 | 32.49 | 907,066 | +0.33(+1.04%) |
Jul 17, 2006 | 32.14 | 32.30 | 32.08 | 32.16 | 883,614 | -0.07(-0.21%) |
Jul 14, 2006 | 32.62 | 32.62 | 32.21 | 32.23 | 551,119 | -0.48(-1.47%) |
Jul 13, 2006 | 33.10 | 33.14 | 32.62 | 32.71 | 407,020 | -0.46(-1.39%) |
Jul 12, 2006 | 33.11 | 33.17 | 32.93 | 33.17 | 833,323 | +0.23(+0.70%) |
Jul 11, 2006 | 33.04 | 33.04 | 32.75 | 32.94 | 350,735 | -0.02(-0.05%) |
Jul 10, 2006 | 32.64 | 32.95 | 32.64 | 32.95 | 445,585 | +0.34(+1.05%) |
Jul 07, 2006 | 32.72 | 32.91 | 32.50 | 32.61 | 587,860 | -0.12(-0.36%) |
Jul 06, 2006 | 32.62 | 32.77 | 32.50 | 32.73 | 1,025,889 | +0.05(+0.14%) |
Jul 05, 2006 | 32.41 | 32.77 | 32.19 | 32.69 | 673,590 | +0.08(+0.25%) |
Jul 03, 2006 | 32.28 | 32.66 | 32.23 | 32.60 | 353,341 | +0.44(+1.36%) |
Jun 30, 2006 | 31.91 | 32.33 | 31.82 | 32.17 | 630,855 | +0.33(+1.04%) |
Jun 29, 2006 | 31.24 | 31.85 | 31.24 | 31.84 | 503,954 | +0.63(+2.03%) |
Jun 28, 2006 | 31.14 | 31.27 | 31.08 | 31.20 | 224,095 | +0.12(+0.38%) |
Jun 27, 2006 | 31.08 | 31.22 | 30.99 | 31.08 | 422,394 | -0.01(-0.04%) |
Jun 26, 2006 | 30.95 | 31.12 | 30.87 | 31.10 | 198,298 | +0.23(+0.75%) |
Jun 23, 2006 | 30.97 | 30.97 | 30.72 | 30.87 | 279,859 | -0.45(-1.45%) |
Jun 22, 2006 | 31.50 | 31.51 | 31.21 | 31.32 | 271,781 | -0.19(-0.60%) |
Jun 21, 2006 | 31.08 | 31.55 | 31.08 | 31.51 | 550,597 | +0.33(+1.05%) |
Jun 20, 2006 | 31.33 | 31.48 | 31.08 | 31.18 | 450,015 | -0.24(-0.76%) |
Jun 19, 2006 | 31.72 | 31.74 | 31.36 | 31.42 | 309,825 | -0.16(-0.52%) |
Jun 16, 2006 | 31.62 | 31.63 | 31.34 | 31.58 | 493,531 | +0.09(+0.29%) |
Jun 15, 2006 | 31.23 | 31.56 | 31.11 | 31.49 | 430,993 | +0.49(+1.57%) |
Jun 14, 2006 | 31.16 | 31.22 | 30.86 | 31.00 | 591,769 | -0.23(-0.74%) |
Jun 13, 2006 | 31.42 | 31.74 | 31.15 | 31.23 | 717,888 | -0.27(-0.86%) |
Jun 12, 2006 | 31.93 | 31.93 | 31.45 | 31.51 | 434,120 | -0.44(-1.37%) |
Jun 09, 2006 | 31.60 | 31.99 | 31.60 | 31.94 | 361,680 | +0.29(+0.92%) |
Jun 08, 2006 | 31.83 | 31.88 | 31.22 | 31.65 | 1,063,412 | -0.14(-0.43%) |
Jun 07, 2006 | 31.66 | 32.02 | 31.46 | 31.79 | 315,818 | +0.15(+0.46%) |
Jun 06, 2006 | 31.89 | 32.04 | 31.55 | 31.65 | 625,122 | -0.28(-0.89%) |
Jun 05, 2006 | 31.87 | 32.52 | 31.72 | 31.93 | 2,137,247 | +0.17(+0.54%) |
Jun 02, 2006 | 31.77 | 31.94 | 31.52 | 31.76 | 1,204,123 | +0.29(+0.91%) |
Jun 01, 2006 | 30.87 | 31.51 | 30.87 | 31.47 | 1,310,959 | +0.67(+2.18%) |
May 31, 2006 | 30.95 | 31.13 | 30.41 | 30.80 | 447,149 | -0.07(-0.24%) |
May 30, 2006 | 31.14 | 31.15 | 30.87 | 30.87 | 472,685 | -0.27(-0.88%) |
May 26, 2006 | 30.95 | 31.16 | 30.85 | 31.14 | 488,320 | +0.29(+0.95%) |
May 25, 2006 | 30.19 | 30.93 | 30.19 | 30.85 | 888,565 | +0.79(+2.62%) |
May 24, 2006 | 29.93 | 30.37 | 29.80 | 30.06 | 712,155 | +0.00(+0.01%) |
May 23, 2006 | 30.51 | 30.58 | 30.04 | 30.06 | 580,043 | -0.14(-0.47%) |
May 22, 2006 | 30.24 | 30.34 | 29.91 | 30.20 | 1,297,149 | -0.31(-1.03%) |
May 19, 2006 | 30.53 | 30.75 | 30.08 | 30.52 | 1,358,906 | +0.06(+0.20%) |
May 18, 2006 | 30.78 | 31.04 | 30.38 | 30.46 | 1,083,216 | -0.19(-0.61%) |
May 17, 2006 | 31.04 | 31.08 | 30.64 | 30.64 | 523,758 | -0.64(-2.06%) |
May 16, 2006 | 31.47 | 31.58 | 31.29 | 31.29 | 248,589 | -0.14(-0.44%) |
May 15, 2006 | 30.96 | 31.50 | 30.62 | 31.43 | 453,142 | +0.43(+1.40%) |
May 12, 2006 | 31.28 | 31.35 | 30.68 | 30.99 | 1,013,902 | -0.37(-1.17%) |
May 11, 2006 | 32.12 | 32.16 | 31.33 | 31.36 | 893,516 | -0.78(-2.42%) |
May 10, 2006 | 31.97 | 32.27 | 31.91 | 32.14 | 249,632 | +0.13(+0.40%) |
May 09, 2006 | 32.03 | 32.14 | 31.78 | 32.01 | 1,220,279 | +0.00(+0.01%) |
May 08, 2006 | 31.87 | 32.09 | 31.87 | 32.01 | 303,832 | +0.20(+0.63%) |
May 05, 2006 | 31.56 | 32.03 | 31.56 | 31.81 | 655,089 | +0.46(+1.46%) |
May 04, 2006 | 30.91 | 31.61 | 30.91 | 31.35 | 527,406 | +0.50(+1.62%) |
May 03, 2006 | 30.93 | 31.00 | 30.69 | 30.85 | 399,203 | -0.03(-0.11%) |
May 02, 2006 | 31.20 | 31.20 | 30.74 | 30.89 | 654,307 | -0.36(-1.17%) |