Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.91 | 32.15 | 31.07 | 32.07 | 152,300 | -0.31(-0.96%) |
Jul 28, 2006 | 33.15 | 33.37 | 32.01 | 32.38 | 96,900 | -0.44(-1.34%) |
Jul 27, 2006 | 33.40 | 33.40 | 32.40 | 32.82 | 62,100 | -0.37(-1.11%) |
Jul 26, 2006 | 33.00 | 33.35 | 32.73 | 33.19 | 57,400 | -0.01(-0.03%) |
Jul 25, 2006 | 32.62 | 33.41 | 32.44 | 33.20 | 114,500 | +0.48(+1.47%) |
Jul 24, 2006 | 32.10 | 32.73 | 31.71 | 32.72 | 117,600 | +0.97(+3.06%) |
Jul 21, 2006 | 32.09 | 32.40 | 31.10 | 31.75 | 52,800 | -0.57(-1.76%) |
Jul 20, 2006 | 32.50 | 33.31 | 31.87 | 32.32 | 109,600 | +0.02(+0.06%) |
Jul 19, 2006 | 31.28 | 32.73 | 30.42 | 32.30 | 118,200 | +1.16(+3.73%) |
Jul 18, 2006 | 30.55 | 31.33 | 29.86 | 31.14 | 186,900 | +0.37(+1.20%) |
Jul 17, 2006 | 30.65 | 31.11 | 30.34 | 30.77 | 67,600 | -0.19(-0.61%) |
Jul 14, 2006 | 31.30 | 31.86 | 30.71 | 30.96 | 136,400 | -1.22(-3.79%) |
Jul 13, 2006 | 32.27 | 33.00 | 31.51 | 32.18 | 53,900 | -0.42(-1.29%) |
Jul 12, 2006 | 32.55 | 33.24 | 32.30 | 32.60 | 97,900 | +0.02(+0.06%) |
Jul 11, 2006 | 31.58 | 32.69 | 31.58 | 32.58 | 183,600 | +0.82(+2.58%) |
Jul 10, 2006 | 31.47 | 32.00 | 30.96 | 31.76 | 144,100 | +0.47(+1.50%) |
Jul 07, 2006 | 30.80 | 32.00 | 30.61 | 31.29 | 68,100 | +0.11(+0.35%) |
Jul 06, 2006 | 30.43 | 31.64 | 30.31 | 31.18 | 206,600 | +0.86(+2.84%) |
Jul 05, 2006 | 29.29 | 30.39 | 29.10 | 30.32 | 215,100 | +0.24(+0.80%) |
Jul 03, 2006 | 29.58 | 30.08 | 29.33 | 30.08 | 49,100 | -0.14(-0.46%) |
Jun 30, 2006 | 30.80 | 31.40 | 29.40 | 30.22 | 926,300 | -0.39(-1.27%) |
Jun 29, 2006 | 29.95 | 30.72 | 29.60 | 30.61 | 171,400 | +0.62(+2.07%) |
Jun 28, 2006 | 29.87 | 30.50 | 29.00 | 29.99 | 196,900 | -0.57(-1.87%) |
Jun 27, 2006 | 32.46 | 32.46 | 29.95 | 30.56 | 116,100 | +0.94(+3.17%) |
Jun 23, 2006 | 29.65 | 29.65 | 29.25 | 29.62 | 101,800 | +0.10(+0.34%) |
Jun 22, 2006 | 29.65 | 29.80 | 29.40 | 29.52 | 76,400 | -0.03(-0.10%) |
Jun 21, 2006 | 29.30 | 29.55 | 29.16 | 29.55 | 204,300 | +0.57(+1.97%) |
Jun 20, 2006 | 28.94 | 29.10 | 28.11 | 28.98 | 201,100 | +0.04(+0.14%) |
Jun 19, 2006 | 29.20 | 29.30 | 28.15 | 28.94 | 185,400 | -0.08(-0.28%) |
Jun 16, 2006 | 28.75 | 29.19 | 28.00 | 29.02 | 186,100 | +0.52(+1.82%) |
Jun 15, 2006 | 27.30 | 28.77 | 27.30 | 28.50 | 383,200 | +1.45(+5.36%) |
Jun 14, 2006 | 27.95 | 28.00 | 25.90 | 27.05 | 589,700 | +1.80(+7.13%) |
Jun 13, 2006 | 25.75 | 26.10 | 25.13 | 25.25 | 224,100 | -0.60(-2.32%) |
Jun 12, 2006 | 25.70 | 26.55 | 25.66 | 25.85 | 225,400 | +0.29(+1.13%) |
Jun 09, 2006 | 24.90 | 25.65 | 24.21 | 25.56 | 133,100 | +1.31(+5.40%) |
Jun 08, 2006 | 24.10 | 24.45 | 23.40 | 24.25 | 194,500 | +0.02(+0.08%) |
Jun 07, 2006 | 24.50 | 24.97 | 23.96 | 24.23 | 141,900 | -0.52(-2.10%) |
Jun 06, 2006 | 25.00 | 25.01 | 24.12 | 24.75 | 224,300 | -0.30(-1.20%) |
Jun 05, 2006 | 25.11 | 26.35 | 25.00 | 25.05 | 218,700 | -0.06(-0.24%) |
Jun 02, 2006 | 25.00 | 25.50 | 24.85 | 25.11 | 74,500 | +0.05(+0.20%) |
Jun 01, 2006 | 26.10 | 26.10 | 24.60 | 25.06 | 193,000 | -1.05(-4.02%) |
May 31, 2006 | 26.25 | 26.55 | 25.65 | 26.11 | 169,700 | -0.14(-0.53%) |
May 30, 2006 | 26.30 | 26.65 | 25.68 | 26.25 | 180,600 | +0.05(+0.19%) |
May 26, 2006 | 25.35 | 26.50 | 25.20 | 26.20 | 232,500 | +0.75(+2.95%) |
May 25, 2006 | 23.85 | 25.50 | 23.85 | 25.45 | 127,800 | +1.85(+7.84%) |
May 24, 2006 | 24.31 | 24.76 | 23.01 | 23.60 | 259,400 | -0.70(-2.88%) |
May 23, 2006 | 25.25 | 25.84 | 24.17 | 24.30 | 247,500 | -0.70(-2.80%) |
May 22, 2006 | 24.16 | 25.32 | 23.81 | 25.00 | 198,400 | +0.84(+3.48%) |
May 19, 2006 | 24.00 | 24.86 | 23.20 | 24.16 | 218,800 | +0.06(+0.25%) |
May 18, 2006 | 25.21 | 26.10 | 23.81 | 24.10 | 92,000 | -1.10(-4.37%) |
May 17, 2006 | 25.50 | 25.75 | 23.90 | 25.20 | 305,500 | -0.46(-1.79%) |
May 16, 2006 | 25.90 | 26.54 | 25.14 | 25.66 | 137,400 | -0.24(-0.93%) |
May 15, 2006 | 27.10 | 27.20 | 25.83 | 25.90 | 115,700 | -1.30(-4.78%) |
May 12, 2006 | 28.50 | 28.50 | 26.75 | 27.20 | 192,600 | -1.40(-4.90%) |
May 11, 2006 | 29.80 | 29.80 | 28.18 | 28.60 | 104,300 | -1.25(-4.19%) |
May 10, 2006 | 30.15 | 30.15 | 29.56 | 29.85 | 65,400 | -0.44(-1.45%) |
May 09, 2006 | 30.13 | 31.00 | 29.80 | 30.29 | 101,900 | +0.48(+1.61%) |
May 08, 2006 | 30.45 | 30.67 | 29.26 | 29.81 | 132,300 | -0.49(-1.62%) |
May 05, 2006 | 29.40 | 30.30 | 29.40 | 30.30 | 201,100 | +1.04(+3.55%) |
May 04, 2006 | 27.90 | 29.60 | 27.90 | 29.26 | 259,500 | +1.11(+3.94%) |
May 03, 2006 | 26.90 | 28.37 | 26.66 | 28.15 | 151,300 | +1.07(+3.95%) |
May 02, 2006 | 27.25 | 27.54 | 26.56 | 27.08 | 130,900 | -0.17(-0.62%) |