Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.45 | 33.06 | 32.31 | 32.61 | 121,532 | -0.25(-0.76%) |
Jul 28, 2006 | 31.79 | 32.91 | 31.66 | 32.86 | 201,098 | +1.13(+3.57%) |
Jul 27, 2006 | 32.91 | 34.03 | 31.12 | 31.73 | 159,063 | -0.69(-2.12%) |
Jul 26, 2006 | 32.93 | 32.93 | 31.32 | 32.41 | 162,205 | -0.62(-1.88%) |
Jul 25, 2006 | 31.91 | 33.37 | 31.65 | 33.04 | 220,088 | +1.25(+3.94%) |
Jul 24, 2006 | 30.93 | 32.41 | 30.75 | 31.78 | 259,273 | +0.85(+2.76%) |
Jul 21, 2006 | 32.29 | 32.44 | 30.60 | 30.93 | 242,068 | -1.46(-4.49%) |
Jul 20, 2006 | 34.14 | 34.77 | 32.15 | 32.39 | 303,663 | -1.49(-4.41%) |
Jul 19, 2006 | 33.39 | 34.49 | 32.84 | 33.88 | 292,669 | +0.49(+1.47%) |
Jul 18, 2006 | 33.26 | 34.59 | 32.96 | 33.39 | 313,820 | +0.45(+1.38%) |
Jul 17, 2006 | 33.33 | 34.06 | 32.28 | 32.93 | 147,126 | -0.31(-0.92%) |
Jul 14, 2006 | 33.75 | 34.46 | 32.84 | 33.24 | 246,854 | -0.46(-1.38%) |
Jul 13, 2006 | 35.40 | 35.40 | 33.70 | 33.70 | 193,955 | -1.88(-5.29%) |
Jul 12, 2006 | 35.98 | 36.61 | 35.47 | 35.59 | 230,451 | -0.55(-1.51%) |
Jul 11, 2006 | 35.20 | 36.35 | 34.58 | 36.13 | 311,881 | +0.87(+2.47%) |
Jul 10, 2006 | 34.58 | 36.41 | 34.31 | 35.26 | 472,478 | +0.97(+2.84%) |
Jul 07, 2006 | 33.75 | 35.22 | 33.74 | 34.29 | 336,534 | +0.53(+1.57%) |
Jul 06, 2006 | 33.34 | 34.19 | 33.32 | 33.76 | 230,911 | +0.50(+1.51%) |
Jul 05, 2006 | 33.48 | 34.18 | 32.97 | 33.26 | 221,633 | -0.95(-2.79%) |
Jul 03, 2006 | 32.80 | 34.24 | 32.56 | 34.21 | 176,609 | +1.40(+4.27%) |
Jun 30, 2006 | 33.35 | 33.64 | 32.53 | 32.81 | 1,203,446 | -0.45(-1.34%) |
Jun 29, 2006 | 31.74 | 33.33 | 31.18 | 33.26 | 350,632 | +1.73(+5.50%) |
Jun 28, 2006 | 32.15 | 32.54 | 31.38 | 31.52 | 228,605 | -0.46(-1.45%) |
Jun 27, 2006 | 33.01 | 33.18 | 31.71 | 31.99 | 236,018 | -1.02(-3.09%) |
Jun 26, 2006 | 32.19 | 33.89 | 32.01 | 33.01 | 394,744 | +0.82(+2.53%) |
Jun 23, 2006 | 30.72 | 32.45 | 30.61 | 32.19 | 326,564 | +1.43(+4.64%) |
Jun 22, 2006 | 30.20 | 30.81 | 29.38 | 30.76 | 183,814 | +0.54(+1.78%) |
Jun 21, 2006 | 29.62 | 31.03 | 29.48 | 30.23 | 291,234 | +0.53(+1.78%) |
Jun 20, 2006 | 28.88 | 29.87 | 28.85 | 29.70 | 199,753 | +0.74(+2.56%) |
Jun 19, 2006 | 29.70 | 30.01 | 28.75 | 28.96 | 170,603 | -0.43(-1.45%) |
Jun 16, 2006 | 29.37 | 29.53 | 28.22 | 29.38 | 126,730 | -0.05(-0.16%) |
Jun 15, 2006 | 27.87 | 29.76 | 27.82 | 29.43 | 183,498 | +2.09(+7.63%) |
Jun 14, 2006 | 26.82 | 27.70 | 26.41 | 27.34 | 151,302 | +0.45(+1.65%) |
Jun 13, 2006 | 27.82 | 28.03 | 26.25 | 26.90 | 348,340 | -0.99(-3.56%) |
Jun 12, 2006 | 28.86 | 29.49 | 27.74 | 27.89 | 155,373 | -1.12(-3.87%) |
Jun 09, 2006 | 29.30 | 30.53 | 28.46 | 29.01 | 138,248 | -0.13(-0.45%) |
Jun 08, 2006 | 28.84 | 29.50 | 27.47 | 29.14 | 172,474 | +0.15(+0.51%) |
Jun 07, 2006 | 30.24 | 30.61 | 28.93 | 28.99 | 135,620 | -1.09(-3.64%) |
Jun 06, 2006 | 30.68 | 30.72 | 28.94 | 30.09 | 141,515 | -0.15(-0.49%) |
Jun 05, 2006 | 31.82 | 32.57 | 30.17 | 30.24 | 204,832 | -1.45(-4.57%) |
Jun 02, 2006 | 31.34 | 31.96 | 30.62 | 31.68 | 141,563 | +0.05(+0.15%) |
Jun 01, 2006 | 31.04 | 31.73 | 30.46 | 31.64 | 227,118 | +0.74(+2.40%) |
May 31, 2006 | 29.73 | 30.92 | 29.34 | 30.89 | 224,174 | +1.17(+3.93%) |
May 30, 2006 | 30.39 | 30.76 | 29.22 | 29.73 | 212,165 | -0.65(-2.14%) |
May 26, 2006 | 29.86 | 31.03 | 29.86 | 30.37 | 181,171 | +0.57(+1.90%) |
May 25, 2006 | 28.01 | 30.13 | 27.91 | 29.81 | 206,839 | +1.82(+6.49%) |
May 24, 2006 | 27.63 | 29.03 | 26.36 | 27.99 | 345,425 | -0.16(-0.56%) |
May 23, 2006 | 27.48 | 29.53 | 27.48 | 28.15 | 261,351 | +0.87(+3.20%) |
May 22, 2006 | 28.74 | 29.28 | 26.68 | 27.28 | 398,872 | -2.00(-6.84%) |
May 19, 2006 | 29.28 | 29.67 | 28.60 | 29.28 | 411,244 | +0.11(+0.38%) |
May 18, 2006 | 29.76 | 30.42 | 28.53 | 29.17 | 412,912 | -0.13(-0.44%) |
May 17, 2006 | 30.27 | 30.73 | 28.96 | 29.30 | 217,518 | -1.09(-3.60%) |
May 16, 2006 | 29.99 | 30.49 | 28.71 | 30.39 | 182,142 | +0.77(+2.60%) |
May 15, 2006 | 29.98 | 30.88 | 28.77 | 29.62 | 365,247 | -0.54(-1.78%) |
May 12, 2006 | 32.45 | 32.50 | 29.99 | 30.16 | 500,478 | -2.35(-7.22%) |
May 11, 2006 | 33.04 | 33.05 | 32.39 | 32.51 | 201,550 | -0.35(-1.07%) |
May 10, 2006 | 32.34 | 33.04 | 31.64 | 32.86 | 191,223 | +0.50(+1.55%) |
May 09, 2006 | 32.17 | 32.55 | 31.95 | 32.36 | 150,464 | +0.25(+0.78%) |
May 08, 2006 | 31.51 | 33.03 | 31.48 | 32.11 | 470,609 | +0.22(+0.70%) |
May 05, 2006 | 32.26 | 32.26 | 31.79 | 31.89 | 141,832 | -0.07(-0.23%) |
May 04, 2006 | 30.81 | 32.13 | 30.81 | 31.96 | 375,074 | +1.23(+4.01%) |
May 03, 2006 | 30.75 | 31.11 | 29.86 | 30.73 | 237,189 | +0.10(+0.33%) |
May 02, 2006 | 30.41 | 31.37 | 30.38 | 30.62 | 203,833 | +0.24(+0.79%) |