Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.05 | 27.46 | 26.05 | 27.07 | 859,200 | +0.82(+3.12%) |
Jul 28, 2006 | 25.50 | 27.20 | 25.50 | 26.25 | 1,636,500 | -1.60(-5.75%) |
Jul 27, 2006 | 28.43 | 28.75 | 27.68 | 27.85 | 189,000 | -0.55(-1.94%) |
Jul 26, 2006 | 28.93 | 28.93 | 28.25 | 28.40 | 254,100 | -0.78(-2.67%) |
Jul 25, 2006 | 28.85 | 29.77 | 28.64 | 29.18 | 215,800 | +0.38(+1.32%) |
Jul 24, 2006 | 28.40 | 29.38 | 28.60 | 28.80 | 370,900 | +0.40(+1.41%) |
Jul 21, 2006 | 28.95 | 29.00 | 28.40 | 28.40 | 304,300 | -0.65(-2.24%) |
Jul 20, 2006 | 30.00 | 30.04 | 28.65 | 29.05 | 381,000 | -0.93(-3.10%) |
Jul 19, 2006 | 29.08 | 30.18 | 29.12 | 29.98 | 306,600 | +0.90(+3.09%) |
Jul 18, 2006 | 29.20 | 29.55 | 28.60 | 29.08 | 314,200 | -0.12(-0.41%) |
Jul 17, 2006 | 29.66 | 30.16 | 28.93 | 29.20 | 283,800 | -0.46(-1.55%) |
Jul 14, 2006 | 30.20 | 30.44 | 29.42 | 29.66 | 206,400 | -0.62(-2.05%) |
Jul 13, 2006 | 30.54 | 30.93 | 30.02 | 30.28 | 479,400 | -0.26(-0.85%) |
Jul 12, 2006 | 31.75 | 31.75 | 30.45 | 30.54 | 367,300 | -1.36(-4.26%) |
Jul 11, 2006 | 32.15 | 32.22 | 31.25 | 31.90 | 308,800 | -0.34(-1.05%) |
Jul 10, 2006 | 32.33 | 32.70 | 32.19 | 32.24 | 338,300 | -0.06(-0.19%) |
Jul 07, 2006 | 32.70 | 32.75 | 31.93 | 32.30 | 191,700 | -0.50(-1.52%) |
Jul 06, 2006 | 33.35 | 33.38 | 32.53 | 32.80 | 220,600 | -0.44(-1.32%) |
Jul 05, 2006 | 33.83 | 33.93 | 33.07 | 33.24 | 229,200 | -0.76(-2.24%) |
Jul 03, 2006 | 33.93 | 34.08 | 33.62 | 34.00 | 101,300 | +0.13(+0.38%) |
Jun 30, 2006 | 34.31 | 34.62 | 33.87 | 33.87 | 481,800 | -0.24(-0.70%) |
Jun 29, 2006 | 32.55 | 34.22 | 32.55 | 34.11 | 313,400 | +1.71(+5.28%) |
Jun 28, 2006 | 33.09 | 33.22 | 32.28 | 32.40 | 260,700 | -0.46(-1.40%) |
Jun 27, 2006 | 33.60 | 33.92 | 32.67 | 32.86 | 140,300 | -0.62(-1.85%) |
Jun 26, 2006 | 33.84 | 34.10 | 33.31 | 33.48 | 140,100 | -0.16(-0.48%) |
Jun 23, 2006 | 33.80 | 33.96 | 33.44 | 33.64 | 107,700 | -0.08(-0.24%) |
Jun 22, 2006 | 33.90 | 34.07 | 33.40 | 33.72 | 158,400 | -0.28(-0.82%) |
Jun 21, 2006 | 34.10 | 34.49 | 33.91 | 34.00 | 268,300 | -0.20(-0.58%) |
Jun 20, 2006 | 34.10 | 34.48 | 33.45 | 34.20 | 219,400 | +0.10(+0.29%) |
Jun 19, 2006 | 35.45 | 35.80 | 34.02 | 34.10 | 220,300 | -1.45(-4.08%) |
Jun 16, 2006 | 35.75 | 35.80 | 34.92 | 35.55 | 415,300 | -0.20(-0.56%) |
Jun 15, 2006 | 35.28 | 35.85 | 35.06 | 35.75 | 212,500 | +0.96(+2.76%) |
Jun 14, 2006 | 34.67 | 35.10 | 34.36 | 34.79 | 154,000 | -0.03(-0.09%) |
Jun 13, 2006 | 35.07 | 35.44 | 34.63 | 34.82 | 328,600 | -0.06(-0.17%) |
Jun 12, 2006 | 35.70 | 35.74 | 34.86 | 34.88 | 222,100 | -0.69(-1.94%) |
Jun 09, 2006 | 36.18 | 36.35 | 35.49 | 35.57 | 267,900 | -0.71(-1.96%) |
Jun 08, 2006 | 36.45 | 36.76 | 35.78 | 36.28 | 458,900 | -0.42(-1.14%) |
Jun 07, 2006 | 36.34 | 37.25 | 36.25 | 36.70 | 544,000 | +0.29(+0.80%) |
Jun 06, 2006 | 37.22 | 37.35 | 36.03 | 36.41 | 508,900 | -0.57(-1.54%) |
Jun 05, 2006 | 37.45 | 38.49 | 36.91 | 36.98 | 535,300 | +0.12(+0.33%) |
Jun 02, 2006 | 36.16 | 37.23 | 36.02 | 36.86 | 574,500 | +0.85(+2.36%) |
Jun 01, 2006 | 35.11 | 36.09 | 34.98 | 36.01 | 279,800 | +0.82(+2.33%) |
May 31, 2006 | 35.17 | 35.54 | 34.65 | 35.19 | 428,300 | +0.12(+0.34%) |
May 30, 2006 | 35.76 | 35.78 | 35.03 | 35.07 | 349,500 | -0.74(-2.07%) |
May 26, 2006 | 36.65 | 36.96 | 35.65 | 35.81 | 491,200 | -0.74(-2.02%) |
May 25, 2006 | 37.50 | 38.08 | 35.92 | 36.55 | 596,500 | -2.00(-5.19%) |
May 24, 2006 | 39.55 | 39.71 | 38.15 | 38.55 | 506,100 | -1.20(-3.02%) |
May 23, 2006 | 41.13 | 41.55 | 39.75 | 39.75 | 250,100 | -1.25(-3.05%) |
May 22, 2006 | 41.45 | 41.57 | 40.41 | 41.00 | 206,600 | -0.59(-1.42%) |
May 19, 2006 | 41.50 | 41.82 | 40.34 | 41.59 | 168,000 | -0.16(-0.38%) |
May 18, 2006 | 41.55 | 42.42 | 41.41 | 41.75 | 158,400 | +0.32(+0.77%) |
May 17, 2006 | 41.05 | 41.67 | 40.50 | 41.43 | 153,900 | +0.18(+0.44%) |
May 16, 2006 | 41.22 | 41.45 | 41.00 | 41.25 | 154,600 | -0.10(-0.24%) |
May 15, 2006 | 41.40 | 41.70 | 41.12 | 41.35 | 204,900 | -0.20(-0.48%) |
May 12, 2006 | 42.53 | 42.58 | 41.15 | 41.55 | 161,100 | -1.01(-2.37%) |
May 11, 2006 | 43.50 | 43.50 | 42.38 | 42.56 | 459,100 | -1.14(-2.61%) |
May 10, 2006 | 42.80 | 43.72 | 42.48 | 43.70 | 199,200 | +0.98(+2.29%) |
May 09, 2006 | 42.43 | 43.06 | 42.35 | 42.72 | 119,300 | +0.22(+0.52%) |
May 08, 2006 | 41.85 | 42.71 | 41.55 | 42.50 | 112,300 | +0.60(+1.43%) |
May 05, 2006 | 41.60 | 42.11 | 41.50 | 41.90 | 74,600 | +0.46(+1.11%) |
May 04, 2006 | 41.10 | 41.82 | 40.51 | 41.44 | 186,800 | +0.23(+0.56%) |
May 03, 2006 | 41.84 | 41.86 | 40.94 | 41.21 | 153,800 | -0.70(-1.67%) |
May 02, 2006 | 42.07 | 42.25 | 41.74 | 41.91 | 121,700 | -0.12(-0.29%) |