Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.05 | 35.60 | 35.05 | 35.50 | 158,900 | +0.42(+1.20%) |
Jul 28, 2006 | 35.05 | 35.25 | 34.99 | 35.08 | 117,100 | -0.01(-0.03%) |
Jul 27, 2006 | 34.80 | 35.28 | 34.80 | 35.09 | 159,500 | +0.59(+1.71%) |
Jul 26, 2006 | 34.57 | 34.85 | 34.50 | 34.50 | 90,800 | -0.03(-0.09%) |
Jul 25, 2006 | 34.10 | 34.55 | 34.10 | 34.53 | 84,600 | +0.51(+1.50%) |
Jul 24, 2006 | 33.85 | 34.25 | 33.82 | 34.02 | 101,000 | +0.22(+0.65%) |
Jul 21, 2006 | 34.12 | 34.13 | 33.79 | 33.80 | 65,200 | -0.25(-0.73%) |
Jul 20, 2006 | 34.21 | 34.40 | 34.05 | 34.05 | 72,700 | -0.16(-0.47%) |
Jul 19, 2006 | 33.85 | 34.26 | 33.70 | 34.21 | 102,000 | +0.56(+1.66%) |
Jul 18, 2006 | 33.75 | 34.00 | 33.60 | 33.65 | 66,000 | -0.05(-0.15%) |
Jul 17, 2006 | 33.98 | 34.00 | 33.67 | 33.70 | 61,900 | -0.28(-0.82%) |
Jul 14, 2006 | 33.80 | 34.00 | 33.75 | 33.98 | 69,100 | +0.23(+0.68%) |
Jul 13, 2006 | 34.20 | 34.23 | 33.65 | 33.75 | 110,100 | -0.30(-0.88%) |
Jul 12, 2006 | 34.00 | 34.30 | 33.97 | 34.05 | 95,500 | -0.02(-0.06%) |
Jul 11, 2006 | 34.15 | 34.20 | 33.98 | 34.07 | 69,400 | +0.07(+0.21%) |
Jul 10, 2006 | 34.15 | 34.20 | 33.92 | 34.00 | 65,300 | +0.00(+0.00%) |
Jul 07, 2006 | 34.10 | 34.27 | 33.93 | 34.00 | 84,100 | -0.03(-0.09%) |
Jul 06, 2006 | 33.99 | 34.19 | 33.91 | 34.03 | 68,500 | -0.13(-0.38%) |
Jul 05, 2006 | 34.25 | 34.30 | 33.93 | 34.16 | 70,700 | -0.12(-0.35%) |
Jul 03, 2006 | 33.95 | 34.33 | 33.91 | 34.28 | 20,300 | +0.30(+0.88%) |
Jun 30, 2006 | 34.10 | 34.19 | 33.81 | 33.98 | 80,400 | -0.01(-0.03%) |
Jun 29, 2006 | 34.00 | 34.14 | 33.86 | 33.99 | 57,000 | -0.01(-0.03%) |
Jun 28, 2006 | 34.35 | 34.40 | 33.96 | 34.00 | 107,500 | -0.40(-1.16%) |
Jun 27, 2006 | 34.51 | 34.64 | 34.26 | 34.40 | 62,300 | -0.15(-0.43%) |
Jun 26, 2006 | 34.55 | 34.75 | 34.45 | 34.55 | 52,900 | +0.10(+0.29%) |
Jun 23, 2006 | 33.84 | 34.77 | 33.84 | 34.45 | 129,200 | +0.65(+1.92%) |
Jun 22, 2006 | 33.65 | 33.88 | 33.65 | 33.80 | 61,600 | +0.15(+0.45%) |
Jun 21, 2006 | 33.77 | 34.01 | 33.60 | 33.65 | 60,400 | +0.00(+0.00%) |
Jun 20, 2006 | 33.89 | 33.92 | 33.64 | 33.65 | 65,800 | +0.00(+0.00%) |
Jun 19, 2006 | 34.13 | 34.14 | 33.57 | 33.65 | 55,900 | -0.47(-1.38%) |
Jun 16, 2006 | 33.49 | 34.46 | 33.44 | 34.12 | 145,600 | +0.53(+1.58%) |
Jun 15, 2006 | 33.45 | 33.71 | 33.30 | 33.59 | 108,600 | +0.49(+1.48%) |
Jun 14, 2006 | 33.10 | 33.34 | 33.04 | 33.10 | 158,700 | -0.12(-0.36%) |
Jun 13, 2006 | 33.60 | 33.84 | 33.06 | 33.22 | 126,300 | -0.68(-2.01%) |
Jun 12, 2006 | 34.35 | 34.39 | 33.87 | 33.90 | 121,900 | -0.20(-0.59%) |
Jun 09, 2006 | 34.11 | 34.32 | 33.93 | 34.10 | 68,300 | +0.11(+0.32%) |
Jun 08, 2006 | 34.17 | 34.37 | 33.30 | 33.99 | 131,400 | -0.33(-0.96%) |
Jun 07, 2006 | 34.45 | 34.77 | 34.28 | 34.32 | 84,400 | -0.37(-1.07%) |
Jun 06, 2006 | 34.66 | 34.95 | 34.50 | 34.69 | 86,600 | +0.01(+0.03%) |
Jun 05, 2006 | 35.20 | 35.40 | 34.61 | 34.68 | 84,100 | -0.52(-1.48%) |
Jun 02, 2006 | 34.70 | 35.45 | 34.70 | 35.20 | 119,700 | +0.58(+1.68%) |
Jun 01, 2006 | 34.70 | 34.80 | 34.62 | 34.62 | 101,100 | -0.02(-0.06%) |
May 31, 2006 | 34.00 | 34.75 | 34.00 | 34.64 | 123,600 | +0.59(+1.73%) |
May 30, 2006 | 34.25 | 34.49 | 34.00 | 34.05 | 90,800 | +0.20(+0.59%) |
May 26, 2006 | 33.65 | 33.95 | 33.65 | 33.85 | 68,000 | +0.38(+1.14%) |
May 25, 2006 | 32.86 | 33.59 | 32.86 | 33.47 | 67,100 | +0.55(+1.67%) |
May 24, 2006 | 33.40 | 33.45 | 32.85 | 32.92 | 87,600 | -0.34(-1.02%) |
May 23, 2006 | 32.85 | 33.50 | 32.85 | 33.26 | 108,700 | +0.26(+0.79%) |
May 22, 2006 | 33.10 | 33.11 | 32.60 | 33.00 | 120,200 | -0.26(-0.78%) |
May 19, 2006 | 33.60 | 33.80 | 33.10 | 33.26 | 216,900 | +0.11(+0.33%) |
May 18, 2006 | 33.06 | 33.30 | 33.00 | 33.15 | 92,500 | +0.32(+0.97%) |
May 17, 2006 | 33.60 | 33.65 | 32.68 | 32.83 | 166,800 | -0.98(-2.90%) |
May 16, 2006 | 33.73 | 33.99 | 33.53 | 33.81 | 118,800 | +0.61(+1.84%) |
May 15, 2006 | 33.52 | 33.53 | 33.00 | 33.20 | 124,500 | -0.42(-1.25%) |
May 12, 2006 | 33.75 | 34.10 | 33.30 | 33.62 | 95,100 | -0.23(-0.68%) |
May 11, 2006 | 34.73 | 34.85 | 33.75 | 33.85 | 120,800 | -0.78(-2.25%) |
May 10, 2006 | 34.71 | 34.75 | 34.05 | 34.63 | 172,200 | +0.16(+0.46%) |
May 09, 2006 | 34.30 | 34.62 | 34.08 | 34.47 | 177,700 | +0.03(+0.09%) |
May 08, 2006 | 34.35 | 34.54 | 34.10 | 34.44 | 151,600 | +0.18(+0.53%) |
May 05, 2006 | 34.01 | 34.60 | 34.01 | 34.26 | 125,600 | +0.11(+0.32%) |
May 04, 2006 | 34.15 | 34.55 | 34.05 | 34.15 | 119,300 | -0.75(-2.15%) |
May 03, 2006 | 34.99 | 34.99 | 34.75 | 34.90 | 224,700 | +0.00(+0.00%) |
May 02, 2006 | 34.69 | 35.00 | 34.57 | 34.90 | 232,500 | +0.34(+0.98%) |