Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.56 | 34.86 | 34.48 | 34.81 | 19,704 | -0.07(-0.20%) |
Jul 28, 2006 | 34.58 | 34.88 | 34.36 | 34.88 | 30,144 | +0.87(+2.55%) |
Jul 27, 2006 | 34.12 | 34.32 | 33.91 | 34.02 | 46,717 | +0.19(+0.57%) |
Jul 26, 2006 | 33.97 | 33.98 | 33.72 | 33.82 | 8,612 | -0.21(-0.61%) |
Jul 25, 2006 | 33.83 | 34.13 | 33.66 | 34.03 | 56,505 | +0.04(+0.11%) |
Jul 24, 2006 | 33.52 | 34.05 | 33.52 | 33.99 | 42,280 | +0.92(+2.78%) |
Jul 21, 2006 | 33.56 | 33.56 | 32.78 | 33.07 | 155,682 | -0.51(-1.51%) |
Jul 20, 2006 | 34.16 | 34.16 | 33.58 | 33.58 | 157,117 | -0.34(-0.99%) |
Jul 19, 2006 | 32.68 | 33.99 | 32.68 | 33.92 | 133,498 | +1.42(+4.36%) |
Jul 18, 2006 | 32.57 | 32.77 | 32.12 | 32.50 | 83,517 | -0.01(-0.02%) |
Jul 17, 2006 | 32.36 | 32.64 | 32.18 | 32.51 | 18,008 | +0.05(+0.14%) |
Jul 14, 2006 | 32.77 | 32.78 | 32.15 | 32.46 | 205,793 | -0.30(-0.91%) |
Jul 13, 2006 | 33.08 | 33.41 | 32.76 | 32.76 | 104,788 | -0.84(-2.49%) |
Jul 12, 2006 | 34.35 | 34.35 | 33.59 | 33.59 | 69,424 | -0.67(-1.97%) |
Jul 11, 2006 | 34.01 | 34.28 | 33.64 | 34.27 | 50,893 | +0.07(+0.20%) |
Jul 10, 2006 | 34.48 | 34.52 | 34.05 | 34.20 | 134,672 | -0.08(-0.25%) |
Jul 07, 2006 | 35.02 | 35.02 | 34.27 | 34.28 | 382,485 | -0.88(-2.51%) |
Jul 06, 2006 | 35.29 | 35.47 | 35.06 | 35.17 | 423,461 | +0.05(+0.15%) |
Jul 05, 2006 | 35.25 | 35.25 | 34.79 | 35.11 | 132,193 | -0.49(-1.38%) |
Jul 03, 2006 | 35.06 | 35.63 | 35.06 | 35.60 | 65,248 | +0.74(+2.11%) |
Jun 30, 2006 | 34.89 | 34.93 | 34.48 | 34.87 | 40,845 | +0.16(+0.46%) |
Jun 29, 2006 | 33.58 | 34.74 | 33.56 | 34.71 | 275,478 | +1.48(+4.45%) |
Jun 28, 2006 | 33.45 | 33.45 | 32.80 | 33.23 | 47,631 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.23 | 33.25 | 110,269 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.11 | 33.76 | 34.11 | 15,398 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.84 | 33.46 | 33.79 | 7,177 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.69 | 33.36 | 33.62 | 16,181 | -0.17(-0.50%) |
Jun 21, 2006 | 33.20 | 33.88 | 33.18 | 33.79 | 79,863 | +1.07(+3.28%) |
Jun 20, 2006 | 32.70 | 33.08 | 32.58 | 32.71 | 111,835 | +0.06(+0.19%) |
Jun 19, 2006 | 33.00 | 33.00 | 32.48 | 32.65 | 97,481 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.61 | 32.91 | 98,916 | -0.12(-0.37%) |
Jun 15, 2006 | 32.17 | 33.14 | 32.16 | 33.04 | 37,713 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.68 | 31.25 | 31.44 | 235,937 | +0.02(+0.07%) |
Jun 13, 2006 | 32.81 | 33.09 | 31.23 | 31.42 | 226,672 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,535 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.77 | 34.22 | 34.41 | 47,761 | +0.20(+0.58%) |
Jun 08, 2006 | 34.21 | 34.22 | 33.04 | 34.22 | 378,570 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.41 | 754,792 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.58 | 34.03 | 34.27 | 932,137 | -0.40(-1.15%) |
Jun 05, 2006 | 35.58 | 35.76 | 34.64 | 34.67 | 198,746 | -1.07(-3.00%) |
Jun 02, 2006 | 36.25 | 36.35 | 35.59 | 35.74 | 1,707,809 | +0.15(+0.43%) |
Jun 01, 2006 | 35.10 | 35.59 | 34.93 | 35.59 | 1,998,947 | +0.54(+1.55%) |
May 31, 2006 | 34.69 | 35.04 | 34.69 | 35.04 | 84,692 | +0.55(+1.60%) |
May 30, 2006 | 35.32 | 35.32 | 34.49 | 34.49 | 355,733 | -1.05(-2.95%) |
May 26, 2006 | 35.50 | 35.59 | 35.10 | 35.54 | 29,492 | +0.65(+1.87%) |
May 25, 2006 | 34.54 | 34.94 | 34.15 | 34.89 | 1,311,099 | +0.90(+2.64%) |
May 24, 2006 | 34.12 | 34.52 | 33.12 | 33.99 | 443,297 | -0.31(-0.89%) |
May 23, 2006 | 34.94 | 35.27 | 34.30 | 34.30 | 652,874 | -0.32(-0.93%) |
May 22, 2006 | 35.01 | 35.06 | 34.05 | 34.62 | 1,076,597 | -0.93(-2.63%) |
May 19, 2006 | 35.21 | 35.68 | 35.02 | 35.56 | 1,114,832 | +0.49(+1.40%) |
May 18, 2006 | 35.82 | 35.82 | 35.07 | 35.07 | 1,231,496 | -0.34(-0.97%) |
May 17, 2006 | 36.21 | 36.21 | 35.24 | 35.41 | 405,192 | -1.31(-3.57%) |
May 16, 2006 | 36.78 | 36.83 | 36.72 | 36.72 | 138,065 | +0.41(+1.12%) |
May 15, 2006 | 37.09 | 37.09 | 36.32 | 36.32 | 92,000 | -1.03(-2.77%) |
May 12, 2006 | 37.81 | 37.93 | 37.33 | 37.35 | 720,472 | -0.65(-1.71%) |
May 11, 2006 | 39.09 | 39.09 | 38.00 | 38.00 | 140,022 | -1.03(-2.63%) |
May 10, 2006 | 39.06 | 39.09 | 38.71 | 39.03 | 43,324 | -0.12(-0.29%) |
May 09, 2006 | 39.17 | 39.22 | 39.05 | 39.14 | 19,704 | +0.02(+0.04%) |