Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.25 | 35.53 | 34.25 | 35.45 | 320,334 | +0.67(+1.92%) |
Jul 28, 2006 | 33.48 | 35.00 | 33.48 | 34.78 | 311,908 | +1.47(+4.43%) |
Jul 27, 2006 | 33.65 | 34.89 | 32.59 | 33.30 | 654,993 | +1.06(+3.29%) |
Jul 26, 2006 | 33.32 | 33.50 | 31.69 | 32.24 | 472,567 | -1.25(-3.74%) |
Jul 25, 2006 | 33.29 | 33.79 | 32.53 | 33.50 | 347,017 | +0.14(+0.41%) |
Jul 24, 2006 | 32.39 | 33.70 | 31.73 | 33.36 | 394,063 | +1.77(+5.59%) |
Jul 21, 2006 | 32.16 | 32.16 | 30.76 | 31.59 | 401,927 | -0.71(-2.20%) |
Jul 20, 2006 | 34.76 | 34.94 | 32.18 | 32.31 | 292,106 | -2.02(-5.87%) |
Jul 19, 2006 | 32.26 | 34.54 | 32.26 | 34.32 | 317,104 | +1.99(+6.17%) |
Jul 18, 2006 | 31.97 | 32.59 | 31.35 | 32.33 | 244,358 | +1.02(+3.25%) |
Jul 17, 2006 | 31.55 | 32.15 | 31.26 | 31.31 | 283,961 | -0.53(-1.68%) |
Jul 14, 2006 | 32.01 | 32.27 | 30.73 | 31.84 | 425,521 | -0.63(-1.93%) |
Jul 13, 2006 | 34.00 | 34.08 | 32.36 | 32.47 | 364,431 | -2.17(-6.27%) |
Jul 12, 2006 | 35.89 | 36.17 | 34.22 | 34.64 | 373,419 | -1.68(-4.63%) |
Jul 11, 2006 | 34.93 | 36.54 | 34.20 | 36.32 | 397,574 | +0.93(+2.62%) |
Jul 10, 2006 | 34.89 | 35.81 | 34.80 | 35.40 | 360,499 | +0.62(+1.78%) |
Jul 07, 2006 | 35.39 | 35.83 | 34.50 | 34.78 | 198,857 | -0.70(-1.99%) |
Jul 06, 2006 | 35.78 | 36.49 | 35.15 | 35.48 | 232,421 | +0.24(+0.69%) |
Jul 05, 2006 | 36.48 | 36.48 | 34.51 | 35.24 | 300,673 | -1.42(-3.87%) |
Jul 03, 2006 | 36.07 | 36.67 | 36.02 | 36.66 | 234,387 | +1.72(+4.93%) |
Jun 30, 2006 | 34.25 | 35.12 | 33.55 | 34.93 | 495,177 | +0.98(+2.89%) |
Jun 29, 2006 | 31.64 | 34.07 | 31.64 | 33.95 | 377,351 | +2.49(+7.90%) |
Jun 28, 2006 | 31.16 | 32.76 | 30.27 | 31.47 | 234,106 | +0.48(+1.56%) |
Jun 27, 2006 | 32.24 | 32.98 | 30.90 | 30.98 | 303,763 | -1.08(-3.38%) |
Jun 26, 2006 | 31.79 | 32.34 | 31.17 | 32.06 | 409,932 | +0.38(+1.19%) |
Jun 23, 2006 | 30.86 | 32.07 | 30.51 | 31.69 | 208,266 | +0.75(+2.44%) |
Jun 22, 2006 | 30.48 | 31.20 | 29.96 | 30.93 | 202,508 | -0.17(-0.55%) |
Jun 21, 2006 | 29.70 | 31.69 | 29.70 | 31.10 | 274,131 | +1.25(+4.17%) |
Jun 20, 2006 | 29.27 | 30.56 | 28.98 | 29.86 | 219,361 | +0.50(+1.70%) |
Jun 19, 2006 | 31.22 | 31.33 | 29.29 | 29.36 | 478,746 | -1.69(-5.44%) |
Jun 16, 2006 | 30.98 | 31.30 | 30.42 | 31.05 | 689,962 | -0.23(-0.73%) |
Jun 15, 2006 | 29.27 | 31.74 | 29.27 | 31.27 | 452,063 | +2.44(+8.47%) |
Jun 14, 2006 | 27.06 | 29.16 | 26.81 | 28.83 | 362,324 | +1.06(+3.82%) |
Jun 13, 2006 | 28.13 | 29.39 | 27.47 | 27.77 | 527,196 | -1.43(-4.90%) |
Jun 12, 2006 | 29.59 | 30.36 | 28.65 | 29.20 | 582,669 | -1.48(-4.83%) |
Jun 09, 2006 | 32.47 | 32.56 | 30.55 | 30.68 | 447,007 | -1.02(-3.21%) |
Jun 08, 2006 | 31.98 | 32.02 | 30.13 | 31.70 | 605,700 | -1.08(-3.30%) |
Jun 07, 2006 | 33.61 | 34.58 | 32.55 | 32.78 | 325,671 | -0.94(-2.79%) |
Jun 06, 2006 | 34.32 | 34.82 | 32.93 | 33.72 | 371,172 | -0.53(-1.56%) |
Jun 05, 2006 | 36.55 | 37.32 | 33.93 | 34.26 | 473,269 | -2.19(-6.00%) |
Jun 02, 2006 | 36.50 | 36.94 | 35.56 | 36.44 | 396,310 | +0.79(+2.22%) |
Jun 01, 2006 | 34.59 | 35.69 | 34.06 | 35.65 | 411,618 | +1.19(+3.45%) |
May 31, 2006 | 33.84 | 34.89 | 33.84 | 34.46 | 599,802 | +0.45(+1.32%) |
May 30, 2006 | 35.89 | 36.32 | 33.90 | 34.02 | 555,564 | -1.54(-4.33%) |
May 26, 2006 | 35.38 | 36.12 | 35.28 | 35.55 | 284,523 | +0.69(+1.98%) |
May 25, 2006 | 34.44 | 35.23 | 33.62 | 34.86 | 394,765 | +1.04(+3.07%) |
May 24, 2006 | 33.68 | 35.89 | 32.26 | 33.82 | 834,190 | +0.78(+2.35%) |
May 23, 2006 | 32.93 | 35.53 | 32.93 | 33.05 | 543,206 | +0.51(+1.55%) |
May 22, 2006 | 35.18 | 35.18 | 31.44 | 32.54 | 754,422 | -3.01(-8.47%) |
May 19, 2006 | 34.64 | 36.15 | 33.11 | 35.55 | 695,579 | +0.63(+1.82%) |
May 18, 2006 | 35.96 | 36.91 | 34.54 | 34.92 | 518,489 | -0.36(-1.03%) |
May 17, 2006 | 36.17 | 36.71 | 34.73 | 35.28 | 617,075 | -1.39(-3.79%) |
May 16, 2006 | 35.34 | 36.90 | 35.10 | 36.67 | 534,780 | +1.81(+5.19%) |
May 15, 2006 | 36.96 | 36.99 | 33.82 | 34.86 | 817,056 | -2.96(-7.81%) |
May 12, 2006 | 34.89 | 38.57 | 34.90 | 37.82 | 1,030,519 | -1.47(-3.73%) |
May 11, 2006 | 40.45 | 42.72 | 39.16 | 39.28 | 924,771 | -1.00(-2.47%) |
May 10, 2006 | 44.14 | 44.15 | 38.79 | 40.28 | 1,472,752 | -3.88(-8.79%) |
May 09, 2006 | 43.44 | 44.40 | 41.83 | 44.16 | 543,627 | +0.98(+2.26%) |
May 08, 2006 | 41.94 | 44.14 | 41.94 | 43.19 | 455,153 | +1.96(+4.75%) |
May 05, 2006 | 43.45 | 44.72 | 40.99 | 41.23 | 712,151 | -1.48(-3.47%) |
May 04, 2006 | 40.23 | 42.87 | 40.23 | 42.71 | 745,294 | +2.71(+6.76%) |
May 03, 2006 | 39.22 | 40.22 | 38.74 | 40.00 | 546,998 | +0.91(+2.33%) |
May 02, 2006 | 38.34 | 39.24 | 38.12 | 39.09 | 541,521 | +1.59(+4.23%) |