Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.56 | 34.85 | 34.48 | 34.81 | 19,707 | -0.07(-0.20%) |
Jul 28, 2006 | 34.58 | 34.88 | 34.36 | 34.88 | 30,149 | +0.87(+2.55%) |
Jul 27, 2006 | 34.12 | 34.31 | 33.90 | 34.01 | 46,724 | +0.19(+0.57%) |
Jul 26, 2006 | 33.97 | 33.97 | 33.71 | 33.82 | 8,614 | -0.21(-0.61%) |
Jul 25, 2006 | 33.83 | 34.13 | 33.66 | 34.03 | 56,513 | +0.04(+0.11%) |
Jul 24, 2006 | 33.51 | 34.04 | 33.51 | 33.99 | 42,287 | +0.92(+2.78%) |
Jul 21, 2006 | 33.55 | 33.55 | 32.78 | 33.07 | 155,705 | -0.51(-1.51%) |
Jul 20, 2006 | 34.16 | 34.16 | 33.57 | 33.57 | 157,140 | -0.34(-0.99%) |
Jul 19, 2006 | 32.68 | 33.98 | 32.68 | 33.91 | 133,517 | +1.42(+4.36%) |
Jul 18, 2006 | 32.56 | 32.77 | 32.11 | 32.49 | 83,529 | -0.01(-0.02%) |
Jul 17, 2006 | 32.36 | 32.63 | 32.18 | 32.50 | 18,011 | +0.05(+0.14%) |
Jul 14, 2006 | 32.76 | 32.78 | 32.14 | 32.46 | 205,822 | -0.30(-0.91%) |
Jul 13, 2006 | 33.08 | 33.41 | 32.75 | 32.75 | 104,803 | -0.84(-2.49%) |
Jul 12, 2006 | 34.35 | 34.35 | 33.59 | 33.59 | 69,434 | -0.67(-1.97%) |
Jul 11, 2006 | 34.00 | 34.28 | 33.64 | 34.26 | 50,901 | +0.07(+0.20%) |
Jul 10, 2006 | 34.47 | 34.52 | 34.05 | 34.20 | 134,692 | -0.08(-0.25%) |
Jul 07, 2006 | 35.02 | 35.02 | 34.26 | 34.28 | 382,540 | -0.88(-2.51%) |
Jul 06, 2006 | 35.28 | 35.47 | 35.05 | 35.16 | 423,522 | +0.05(+0.15%) |
Jul 05, 2006 | 35.24 | 35.24 | 34.79 | 35.11 | 132,212 | -0.49(-1.38%) |
Jul 03, 2006 | 35.05 | 35.63 | 35.05 | 35.60 | 65,257 | +0.74(+2.11%) |
Jun 30, 2006 | 34.88 | 34.92 | 34.48 | 34.86 | 40,851 | +0.16(+0.46%) |
Jun 29, 2006 | 33.57 | 34.73 | 33.56 | 34.70 | 275,518 | +1.48(+4.45%) |
Jun 28, 2006 | 33.44 | 33.44 | 32.79 | 33.22 | 47,638 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.22 | 33.25 | 110,285 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.10 | 33.76 | 34.10 | 15,400 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.83 | 33.46 | 33.79 | 7,178 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.68 | 33.36 | 33.61 | 16,183 | -0.17(-0.50%) |
Jun 21, 2006 | 33.19 | 33.87 | 33.18 | 33.78 | 79,875 | +1.07(+3.28%) |
Jun 20, 2006 | 32.69 | 33.08 | 32.58 | 32.71 | 111,851 | +0.06(+0.19%) |
Jun 19, 2006 | 32.99 | 32.99 | 32.47 | 32.65 | 97,495 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.60 | 32.91 | 98,930 | -0.12(-0.37%) |
Jun 15, 2006 | 32.16 | 33.14 | 32.16 | 33.03 | 37,718 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.67 | 31.25 | 31.44 | 235,972 | +0.02(+0.07%) |
Jun 13, 2006 | 32.80 | 33.08 | 31.22 | 31.41 | 226,705 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,579 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.76 | 34.21 | 34.41 | 47,768 | +0.20(+0.58%) |
Jun 08, 2006 | 34.20 | 34.21 | 33.04 | 34.21 | 378,625 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.40 | 754,901 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.57 | 34.03 | 34.26 | 932,272 | -0.40(-1.15%) |
Jun 05, 2006 | 35.57 | 35.76 | 34.64 | 34.66 | 198,775 | -1.07(-3.00%) |
Jun 02, 2006 | 36.24 | 36.34 | 35.59 | 35.74 | 1,708,056 | +0.15(+0.43%) |
Jun 01, 2006 | 35.10 | 35.59 | 34.92 | 35.58 | 1,999,236 | +0.54(+1.55%) |
May 31, 2006 | 34.69 | 35.04 | 34.69 | 35.04 | 84,704 | +0.55(+1.60%) |
May 30, 2006 | 35.31 | 35.31 | 34.49 | 34.49 | 355,785 | -1.05(-2.95%) |
May 26, 2006 | 35.49 | 35.58 | 35.09 | 35.54 | 29,496 | +0.65(+1.87%) |
May 25, 2006 | 34.53 | 34.93 | 34.14 | 34.88 | 1,311,289 | +0.90(+2.64%) |
May 24, 2006 | 34.11 | 34.52 | 33.11 | 33.99 | 443,361 | -0.31(-0.89%) |
May 23, 2006 | 34.93 | 35.27 | 34.29 | 34.29 | 652,969 | -0.32(-0.93%) |
May 22, 2006 | 35.01 | 35.05 | 34.05 | 34.62 | 1,076,753 | -0.93(-2.63%) |
May 19, 2006 | 35.21 | 35.67 | 35.02 | 35.55 | 1,114,994 | +0.49(+1.40%) |
May 18, 2006 | 35.82 | 35.82 | 35.06 | 35.06 | 1,231,674 | -0.34(-0.97%) |
May 17, 2006 | 36.20 | 36.20 | 35.24 | 35.41 | 405,250 | -1.31(-3.57%) |
May 16, 2006 | 36.78 | 36.82 | 36.72 | 36.72 | 138,085 | +0.41(+1.12%) |
May 15, 2006 | 37.08 | 37.08 | 36.31 | 36.31 | 92,013 | -1.03(-2.77%) |
May 12, 2006 | 37.80 | 37.93 | 37.33 | 37.34 | 720,576 | -0.65(-1.71%) |
May 11, 2006 | 39.08 | 39.08 | 38.00 | 38.00 | 140,043 | -1.03(-2.63%) |
May 10, 2006 | 39.05 | 39.08 | 38.70 | 39.02 | 43,331 | -0.11(-0.29%) |
May 09, 2006 | 39.16 | 39.21 | 39.05 | 39.14 | 19,707 | +0.02(+0.04%) |