Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.20 | 31.60 | 30.20 | 31.50 | 45,416 | +1.00(+3.28%) |
Jul 28, 2006 | 30.50 | 31.80 | 28.70 | 30.50 | 84,256 | -0.10(-0.33%) |
Jul 27, 2006 | 32.40 | 33.20 | 30.00 | 30.60 | 35,085 | -1.20(-3.77%) |
Jul 26, 2006 | 33.20 | 33.20 | 31.00 | 31.80 | 37,031 | -1.50(-4.50%) |
Jul 25, 2006 | 33.80 | 36.00 | 31.00 | 33.30 | 55,141 | +2.50(+8.12%) |
Jul 24, 2006 | 27.70 | 31.20 | 27.70 | 30.80 | 69,574 | +3.20(+11.59%) |
Jul 21, 2006 | 29.70 | 29.70 | 25.60 | 27.60 | 74,445 | -2.30(-7.69%) |
Jul 20, 2006 | 31.50 | 32.60 | 29.60 | 29.90 | 55,024 | -2.10(-6.56%) |
Jul 19, 2006 | 30.20 | 32.50 | 30.00 | 32.00 | 32,840 | +1.90(+6.31%) |
Jul 18, 2006 | 30.50 | 31.10 | 29.70 | 30.10 | 37,171 | +0.00(+0.00%) |
Jul 17, 2006 | 31.30 | 33.40 | 30.00 | 30.10 | 46,081 | -1.30(-4.14%) |
Jul 14, 2006 | 32.60 | 32.80 | 30.80 | 31.40 | 48,449 | -1.40(-4.27%) |
Jul 13, 2006 | 32.50 | 33.10 | 32.00 | 32.80 | 29,671 | -0.10(-0.30%) |
Jul 12, 2006 | 34.40 | 34.80 | 32.50 | 32.90 | 24,885 | -1.60(-4.64%) |
Jul 11, 2006 | 34.60 | 35.40 | 31.50 | 34.50 | 49,586 | +0.00(+0.00%) |
Jul 10, 2006 | 35.30 | 35.70 | 34.00 | 34.50 | 43,166 | -0.90(-2.54%) |
Jul 07, 2006 | 36.00 | 37.10 | 35.10 | 35.40 | 34,444 | -0.80(-2.21%) |
Jul 06, 2006 | 38.20 | 38.20 | 35.80 | 36.20 | 20,621 | -2.00(-5.24%) |
Jul 05, 2006 | 37.10 | 38.30 | 35.80 | 38.20 | 61,692 | +1.10(+2.96%) |
Jul 03, 2006 | 38.50 | 39.30 | 37.00 | 37.10 | 24,033 | -1.60(-4.13%) |
Jun 30, 2006 | 39.20 | 39.90 | 38.35 | 38.70 | 138,876 | -0.10(-0.26%) |
Jun 29, 2006 | 36.20 | 40.70 | 36.20 | 38.80 | 92,250 | +2.60(+7.18%) |
Jun 28, 2006 | 38.20 | 38.40 | 35.90 | 36.20 | 128,769 | -2.00(-5.24%) |
Jun 27, 2006 | 38.20 | 39.70 | 37.60 | 38.20 | 42,424 | -0.30(-0.78%) |
Jun 26, 2006 | 39.60 | 40.00 | 37.40 | 38.50 | 110,060 | -0.60(-1.53%) |
Jun 23, 2006 | 39.60 | 39.70 | 38.60 | 39.10 | 44,287 | -0.50(-1.26%) |
Jun 22, 2006 | 39.60 | 40.30 | 38.70 | 39.60 | 50,851 | -0.40(-1.00%) |
Jun 21, 2006 | 39.30 | 41.40 | 39.30 | 40.00 | 26,682 | +0.80(+2.04%) |
Jun 20, 2006 | 40.00 | 40.80 | 38.80 | 39.20 | 35,763 | -1.10(-2.73%) |
Jun 19, 2006 | 40.80 | 41.90 | 40.00 | 40.30 | 37,648 | -0.90(-2.18%) |
Jun 16, 2006 | 43.50 | 44.20 | 40.70 | 41.20 | 90,572 | -2.20(-5.07%) |
Jun 15, 2006 | 41.70 | 44.40 | 41.70 | 43.40 | 42,084 | +1.90(+4.58%) |
Jun 14, 2006 | 40.50 | 44.00 | 40.38 | 41.50 | 103,801 | +0.70(+1.72%) |
Jun 13, 2006 | 41.40 | 43.70 | 40.60 | 40.80 | 37,892 | -0.60(-1.45%) |
Jun 12, 2006 | 42.40 | 44.50 | 41.40 | 41.40 | 30,937 | -1.20(-2.82%) |
Jun 09, 2006 | 43.00 | 45.60 | 42.20 | 42.60 | 40,844 | -0.50(-1.16%) |
Jun 08, 2006 | 42.60 | 43.50 | 40.80 | 43.10 | 33,013 | +0.20(+0.47%) |
Jun 07, 2006 | 43.50 | 45.50 | 42.50 | 42.90 | 26,361 | -0.80(-1.83%) |
Jun 06, 2006 | 43.70 | 45.30 | 42.88 | 43.70 | 22,611 | -0.20(-0.46%) |
Jun 05, 2006 | 46.50 | 47.50 | 43.70 | 43.90 | 31,548 | -3.10(-6.60%) |
Jun 02, 2006 | 47.40 | 48.00 | 45.90 | 47.00 | 26,378 | -0.50(-1.05%) |
Jun 01, 2006 | 47.20 | 48.50 | 46.70 | 47.50 | 31,911 | +0.50(+1.06%) |
May 31, 2006 | 46.10 | 49.10 | 46.10 | 47.00 | 33,767 | +0.70(+1.51%) |
May 30, 2006 | 48.00 | 48.80 | 45.60 | 46.30 | 29,953 | -1.20(-2.53%) |
May 26, 2006 | 45.60 | 48.40 | 45.20 | 47.50 | 21,359 | +2.30(+5.09%) |
May 25, 2006 | 43.10 | 46.90 | 43.10 | 45.20 | 29,793 | +2.40(+5.61%) |
May 24, 2006 | 42.10 | 45.00 | 41.50 | 42.80 | 27,221 | +0.60(+1.42%) |
May 23, 2006 | 44.10 | 45.20 | 41.70 | 42.20 | 35,410 | -1.60(-3.65%) |
May 22, 2006 | 44.70 | 44.70 | 43.20 | 43.80 | 18,601 | -0.80(-1.79%) |
May 19, 2006 | 43.70 | 45.20 | 43.00 | 44.60 | 43,404 | +0.70(+1.59%) |
May 18, 2006 | 43.50 | 45.90 | 43.10 | 43.90 | 82,986 | +0.40(+0.92%) |
May 17, 2006 | 44.00 | 46.10 | 42.50 | 43.50 | 20,900 | -1.00(-2.25%) |
May 16, 2006 | 46.60 | 47.60 | 44.50 | 44.50 | 25,686 | -1.80(-3.89%) |
May 15, 2006 | 45.00 | 50.60 | 44.80 | 46.30 | 22,235 | +1.30(+2.89%) |
May 12, 2006 | 46.50 | 47.60 | 45.00 | 45.00 | 20,526 | -2.00(-4.26%) |
May 11, 2006 | 49.10 | 49.40 | 46.40 | 47.00 | 36,497 | -1.70(-3.49%) |
May 10, 2006 | 49.20 | 50.50 | 47.80 | 48.70 | 20,416 | -0.30(-0.61%) |
May 09, 2006 | 50.60 | 51.30 | 48.70 | 49.00 | 25,465 | -1.90(-3.73%) |
May 08, 2006 | 50.60 | 52.30 | 49.80 | 50.90 | 25,749 | +0.20(+0.39%) |
May 05, 2006 | 49.80 | 52.50 | 49.80 | 50.70 | 28,612 | +2.00(+4.11%) |
May 04, 2006 | 49.10 | 49.40 | 47.90 | 48.70 | 18,307 | +0.90(+1.88%) |
May 03, 2006 | 48.90 | 51.00 | 47.30 | 47.80 | 23,592 | +0.60(+1.27%) |
May 02, 2006 | 46.70 | 49.30 | 46.70 | 47.20 | 35,440 | +0.50(+1.07%) |