Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.17 | 36.42 | 34.89 | 35.54 | 38,617 | +0.13(+0.37%) |
Jul 28, 2006 | 34.31 | 36.05 | 34.31 | 35.41 | 59,256 | +0.96(+2.78%) |
Jul 27, 2006 | 35.10 | 35.58 | 34.33 | 34.45 | 36,277 | -0.55(-1.58%) |
Jul 26, 2006 | 34.78 | 35.74 | 34.55 | 35.00 | 50,745 | +0.04(+0.11%) |
Jul 25, 2006 | 35.01 | 35.94 | 34.92 | 34.97 | 38,724 | -0.19(-0.53%) |
Jul 24, 2006 | 34.54 | 35.63 | 34.57 | 35.16 | 43,937 | +0.62(+1.80%) |
Jul 21, 2006 | 35.16 | 35.63 | 34.03 | 34.53 | 66,278 | -0.73(-2.08%) |
Jul 20, 2006 | 36.50 | 36.64 | 35.11 | 35.27 | 36,171 | -1.04(-2.87%) |
Jul 19, 2006 | 35.01 | 36.45 | 35.01 | 36.31 | 26,383 | +1.25(+3.57%) |
Jul 18, 2006 | 35.14 | 35.61 | 34.64 | 35.06 | 34,468 | -0.08(-0.21%) |
Jul 17, 2006 | 35.77 | 36.28 | 34.98 | 35.14 | 42,767 | -0.77(-2.15%) |
Jul 14, 2006 | 36.71 | 36.71 | 34.78 | 35.91 | 68,831 | -0.80(-2.18%) |
Jul 13, 2006 | 37.13 | 37.71 | 36.71 | 36.71 | 54,150 | -0.42(-1.14%) |
Jul 12, 2006 | 39.13 | 39.13 | 36.88 | 37.13 | 59,150 | -2.97(-7.41%) |
Jul 11, 2006 | 40.04 | 40.36 | 39.29 | 40.10 | 48,192 | -0.09(-0.23%) |
Jul 10, 2006 | 40.16 | 40.92 | 39.68 | 40.19 | 31,277 | +0.23(+0.56%) |
Jul 07, 2006 | 40.03 | 40.59 | 39.88 | 39.97 | 19,255 | -0.20(-0.49%) |
Jul 06, 2006 | 39.67 | 40.83 | 39.61 | 40.17 | 34,894 | +0.59(+1.50%) |
Jul 05, 2006 | 39.48 | 39.87 | 38.86 | 39.57 | 29,894 | -0.09(-0.24%) |
Jul 03, 2006 | 40.33 | 40.44 | 39.62 | 39.67 | 8,936 | -0.55(-1.36%) |
Jun 30, 2006 | 38.96 | 40.21 | 38.94 | 40.21 | 49,575 | +1.25(+3.21%) |
Jun 29, 2006 | 37.60 | 39.24 | 37.60 | 38.96 | 36,064 | +1.60(+4.28%) |
Jun 28, 2006 | 37.46 | 38.96 | 37.06 | 37.36 | 32,128 | -0.04(-0.10%) |
Jun 27, 2006 | 38.16 | 38.16 | 37.40 | 37.40 | 16,915 | -0.66(-1.73%) |
Jun 26, 2006 | 37.38 | 38.19 | 37.36 | 38.06 | 29,256 | +0.86(+2.33%) |
Jun 23, 2006 | 36.66 | 38.03 | 36.55 | 37.19 | 63,512 | +0.33(+0.89%) |
Jun 22, 2006 | 37.00 | 37.30 | 36.75 | 36.87 | 35,958 | -0.12(-0.33%) |
Jun 21, 2006 | 37.04 | 37.69 | 36.38 | 36.99 | 43,830 | +0.12(+0.33%) |
Jun 20, 2006 | 36.42 | 37.53 | 36.19 | 36.87 | 28,298 | +0.38(+1.03%) |
Jun 19, 2006 | 36.94 | 37.17 | 36.00 | 36.49 | 32,447 | -0.52(-1.40%) |
Jun 16, 2006 | 36.94 | 37.37 | 36.66 | 37.01 | 152,876 | +0.02(+0.05%) |
Jun 15, 2006 | 35.14 | 37.19 | 35.14 | 36.99 | 41,171 | +1.85(+5.27%) |
Jun 14, 2006 | 35.64 | 35.74 | 34.85 | 35.14 | 27,234 | -0.57(-1.61%) |
Jun 13, 2006 | 35.21 | 35.94 | 35.01 | 35.71 | 32,341 | +0.45(+1.28%) |
Jun 12, 2006 | 34.41 | 35.91 | 34.31 | 35.26 | 43,298 | +0.62(+1.79%) |
Jun 09, 2006 | 35.11 | 35.11 | 34.41 | 34.64 | 16,170 | -0.47(-1.34%) |
Jun 08, 2006 | 34.45 | 35.16 | 34.41 | 35.11 | 25,958 | +0.52(+1.49%) |
Jun 07, 2006 | 34.43 | 35.82 | 34.43 | 34.59 | 21,596 | +0.26(+0.77%) |
Jun 06, 2006 | 34.31 | 34.52 | 34.07 | 34.33 | 32,660 | +0.04(+0.11%) |
Jun 05, 2006 | 35.26 | 35.26 | 34.26 | 34.29 | 51,277 | -0.92(-2.62%) |
Jun 02, 2006 | 36.00 | 36.02 | 34.39 | 35.21 | 56,171 | -0.62(-1.73%) |
Jun 01, 2006 | 34.76 | 35.84 | 34.76 | 35.83 | 20,745 | +1.07(+3.08%) |
May 31, 2006 | 34.70 | 35.07 | 34.43 | 34.76 | 23,617 | +0.15(+0.43%) |
May 30, 2006 | 35.58 | 35.58 | 34.34 | 34.61 | 47,235 | -0.61(-1.73%) |
May 26, 2006 | 35.64 | 36.39 | 35.03 | 35.22 | 15,425 | -0.23(-0.66%) |
May 25, 2006 | 35.64 | 35.95 | 34.79 | 35.46 | 21,277 | +0.16(+0.45%) |
May 24, 2006 | 35.82 | 35.86 | 33.98 | 35.30 | 27,660 | -0.61(-1.70%) |
May 23, 2006 | 37.13 | 37.23 | 35.91 | 35.91 | 16,808 | -1.07(-2.90%) |
May 22, 2006 | 36.33 | 37.16 | 36.19 | 36.98 | 25,851 | +0.48(+1.31%) |
May 19, 2006 | 36.71 | 36.86 | 36.37 | 36.50 | 54,043 | -0.06(-0.15%) |
May 18, 2006 | 36.25 | 37.16 | 35.95 | 36.56 | 16,702 | +0.43(+1.20%) |
May 17, 2006 | 36.05 | 36.19 | 35.85 | 36.12 | 22,979 | +0.07(+0.18%) |
May 16, 2006 | 36.24 | 36.30 | 35.97 | 36.06 | 17,553 | -0.31(-0.85%) |
May 15, 2006 | 36.33 | 36.50 | 36.28 | 36.37 | 26,915 | +0.06(+0.16%) |
May 12, 2006 | 36.19 | 36.33 | 35.96 | 36.31 | 31,702 | +0.17(+0.47%) |
May 11, 2006 | 36.71 | 36.80 | 36.06 | 36.14 | 59,363 | -0.63(-1.71%) |
May 10, 2006 | 36.71 | 36.78 | 36.61 | 36.77 | 17,979 | +0.06(+0.15%) |
May 09, 2006 | 37.18 | 37.18 | 36.71 | 36.72 | 42,979 | -0.61(-1.64%) |
May 08, 2006 | 37.60 | 37.65 | 37.19 | 37.33 | 13,085 | -0.18(-0.48%) |
May 05, 2006 | 37.56 | 38.01 | 37.45 | 37.51 | 27,447 | -0.06(-0.15%) |
May 04, 2006 | 38.73 | 39.62 | 37.33 | 37.56 | 62,022 | -0.27(-0.72%) |
May 03, 2006 | 37.30 | 38.16 | 37.30 | 37.83 | 22,660 | +0.77(+2.08%) |
May 02, 2006 | 36.62 | 37.10 | 36.24 | 37.06 | 29,362 | +0.63(+1.73%) |