Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.15 | 31.41 | 29.60 | 30.87 | 2,041,076 | -1.48(-4.57%) |
Jul 28, 2006 | 31.82 | 32.62 | 30.07 | 32.35 | 981,433 | +1.62(+5.27%) |
Jul 27, 2006 | 31.91 | 32.34 | 30.43 | 30.73 | 525,393 | -0.88(-2.78%) |
Jul 26, 2006 | 32.18 | 32.36 | 31.06 | 31.61 | 615,347 | -0.81(-2.50%) |
Jul 25, 2006 | 32.55 | 33.15 | 31.05 | 32.42 | 708,836 | -0.05(-0.15%) |
Jul 24, 2006 | 30.95 | 32.58 | 30.95 | 32.47 | 657,341 | +1.52(+4.91%) |
Jul 21, 2006 | 32.00 | 32.16 | 30.69 | 30.95 | 692,311 | -1.15(-3.58%) |
Jul 20, 2006 | 34.39 | 34.39 | 32.09 | 32.10 | 798,961 | -2.10(-6.14%) |
Jul 19, 2006 | 32.69 | 34.43 | 32.68 | 34.20 | 538,449 | +1.68(+5.17%) |
Jul 18, 2006 | 33.02 | 33.71 | 32.03 | 32.52 | 824,829 | -0.22(-0.67%) |
Jul 17, 2006 | 33.98 | 33.98 | 32.33 | 32.74 | 602,854 | -1.11(-3.28%) |
Jul 14, 2006 | 34.15 | 34.55 | 33.01 | 33.85 | 703,209 | -0.38(-1.11%) |
Jul 13, 2006 | 35.56 | 35.88 | 34.22 | 34.23 | 1,163,874 | -1.71(-4.76%) |
Jul 12, 2006 | 35.75 | 36.66 | 35.60 | 35.94 | 777,143 | +0.33(+0.93%) |
Jul 11, 2006 | 35.51 | 35.81 | 34.59 | 35.61 | 638,329 | -0.80(-2.20%) |
Jul 10, 2006 | 37.25 | 37.66 | 36.18 | 36.41 | 580,231 | -0.70(-1.89%) |
Jul 07, 2006 | 37.49 | 38.26 | 36.92 | 37.11 | 621,368 | -0.24(-0.64%) |
Jul 06, 2006 | 37.25 | 38.27 | 36.88 | 37.35 | 800,076 | +0.10(+0.27%) |
Jul 05, 2006 | 38.74 | 38.83 | 36.50 | 37.25 | 1,238,384 | -1.78(-4.56%) |
Jul 03, 2006 | 36.02 | 39.16 | 36.00 | 39.03 | 853,161 | +3.34(+9.36%) |
Jun 30, 2006 | 35.55 | 36.32 | 35.01 | 35.69 | 983,981 | +0.28(+0.79%) |
Jun 29, 2006 | 33.25 | 35.41 | 33.25 | 35.41 | 801,400 | +2.43(+7.37%) |
Jun 28, 2006 | 33.22 | 33.51 | 32.43 | 32.98 | 600,608 | +0.02(+0.06%) |
Jun 27, 2006 | 33.89 | 34.12 | 32.46 | 32.96 | 879,594 | -0.90(-2.66%) |
Jun 26, 2006 | 33.48 | 34.66 | 32.86 | 33.86 | 1,247,900 | +0.75(+2.27%) |
Jun 23, 2006 | 32.40 | 33.70 | 32.02 | 33.11 | 847,720 | +0.56(+1.72%) |
Jun 22, 2006 | 32.85 | 33.12 | 31.65 | 32.55 | 905,301 | -0.34(-1.03%) |
Jun 21, 2006 | 32.25 | 33.32 | 31.93 | 32.89 | 1,421,387 | +0.64(+1.98%) |
Jun 20, 2006 | 32.75 | 33.51 | 32.17 | 32.25 | 756,518 | +0.12(+0.37%) |
Jun 19, 2006 | 34.32 | 34.46 | 31.80 | 32.13 | 680,211 | -1.92(-5.64%) |
Jun 16, 2006 | 34.96 | 35.05 | 33.32 | 34.05 | 881,379 | -0.93(-2.66%) |
Jun 15, 2006 | 33.15 | 35.49 | 32.81 | 34.98 | 1,718,513 | +2.55(+7.86%) |
Jun 14, 2006 | 32.11 | 33.05 | 31.78 | 32.43 | 931,521 | +0.44(+1.38%) |
Jun 13, 2006 | 34.41 | 35.11 | 31.28 | 31.99 | 1,945,381 | -3.00(-8.57%) |
Jun 12, 2006 | 36.64 | 37.26 | 34.53 | 34.99 | 834,381 | -1.66(-4.53%) |
Jun 09, 2006 | 37.37 | 38.49 | 36.12 | 36.65 | 709,996 | +0.16(+0.44%) |
Jun 08, 2006 | 37.13 | 37.45 | 34.11 | 36.49 | 1,394,196 | -0.79(-2.12%) |
Jun 07, 2006 | 39.27 | 39.94 | 37.12 | 37.28 | 1,097,622 | -2.06(-5.24%) |
Jun 06, 2006 | 39.62 | 40.39 | 38.42 | 39.34 | 811,669 | -0.55(-1.38%) |
Jun 05, 2006 | 42.05 | 42.54 | 39.60 | 39.89 | 849,718 | -2.05(-4.89%) |
Jun 02, 2006 | 42.43 | 43.25 | 41.58 | 41.94 | 500,253 | -0.16(-0.38%) |
Jun 01, 2006 | 41.17 | 42.15 | 39.92 | 42.10 | 1,251,738 | +0.45(+1.08%) |
May 31, 2006 | 41.65 | 42.80 | 41.18 | 41.65 | 829,388 | +0.51(+1.24%) |
May 30, 2006 | 44.65 | 45.00 | 40.92 | 41.14 | 682,151 | -3.55(-7.94%) |
May 26, 2006 | 44.55 | 45.15 | 44.30 | 44.69 | 683,995 | +0.46(+1.04%) |
May 25, 2006 | 42.62 | 44.72 | 41.73 | 44.23 | 584,644 | +2.24(+5.33%) |
May 24, 2006 | 41.99 | 43.04 | 40.34 | 41.99 | 838,937 | -0.12(-0.28%) |
May 23, 2006 | 41.30 | 44.16 | 41.30 | 42.11 | 1,056,127 | +1.78(+4.41%) |
May 22, 2006 | 41.86 | 42.24 | 39.44 | 40.33 | 1,264,691 | -2.17(-5.11%) |
May 19, 2006 | 42.93 | 43.50 | 39.43 | 42.50 | 1,598,586 | -0.59(-1.37%) |
May 18, 2006 | 45.35 | 46.14 | 42.88 | 43.09 | 573,743 | -1.77(-3.95%) |
May 17, 2006 | 46.86 | 48.07 | 44.05 | 44.86 | 945,984 | -2.47(-5.22%) |
May 16, 2006 | 47.37 | 48.70 | 45.55 | 47.33 | 687,442 | +0.13(+0.28%) |
May 15, 2006 | 49.26 | 49.53 | 46.11 | 47.20 | 1,221,594 | -3.21(-6.37%) |
May 12, 2006 | 53.15 | 53.24 | 48.54 | 50.41 | 1,926,145 | -2.73(-5.14%) |
May 11, 2006 | 55.44 | 56.57 | 52.92 | 53.14 | 701,712 | -2.02(-3.66%) |
May 10, 2006 | 55.40 | 56.40 | 53.73 | 55.16 | 516,969 | -0.72(-1.29%) |
May 09, 2006 | 53.90 | 56.09 | 53.74 | 55.88 | 829,563 | +2.02(+3.75%) |
May 08, 2006 | 52.26 | 54.46 | 51.69 | 53.86 | 971,146 | +2.36(+4.58%) |
May 05, 2006 | 51.60 | 52.69 | 51.38 | 51.50 | 438,212 | +0.24(+0.47%) |
May 04, 2006 | 50.10 | 51.79 | 49.57 | 51.26 | 575,162 | +1.28(+2.56%) |
May 03, 2006 | 50.50 | 50.63 | 47.83 | 49.98 | 741,306 | -0.79(-1.56%) |
May 02, 2006 | 48.78 | 51.30 | 48.36 | 50.77 | 1,228,338 | +2.20(+4.53%) |