Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.65 | 33.44 | 32.65 | 32.94 | 35,924 | -0.26(-0.78%) |
Jul 28, 2006 | 32.52 | 33.46 | 32.52 | 33.20 | 40,870 | +1.03(+3.20%) |
Jul 27, 2006 | 31.10 | 32.71 | 31.10 | 32.17 | 82,147 | +1.07(+3.44%) |
Jul 26, 2006 | 31.17 | 31.42 | 30.39 | 31.10 | 22,399 | -0.07(-0.22%) |
Jul 25, 2006 | 30.31 | 31.23 | 30.31 | 31.17 | 39,717 | +0.76(+2.50%) |
Jul 24, 2006 | 29.72 | 30.44 | 29.72 | 30.41 | 38,890 | +0.69(+2.32%) |
Jul 21, 2006 | 30.74 | 31.21 | 29.43 | 29.72 | 119,300 | -0.97(-3.16%) |
Jul 20, 2006 | 31.00 | 31.85 | 30.56 | 30.69 | 39,839 | -0.30(-0.97%) |
Jul 19, 2006 | 30.19 | 31.63 | 30.29 | 30.99 | 51,079 | +0.80(+2.65%) |
Jul 18, 2006 | 30.80 | 31.17 | 29.60 | 30.19 | 70,564 | +0.00(+0.00%) |
Jul 17, 2006 | 30.44 | 31.11 | 29.78 | 30.19 | 78,640 | +0.24(+0.80%) |
Jul 14, 2006 | 30.91 | 30.91 | 29.84 | 29.95 | 35,863 | -0.87(-2.82%) |
Jul 13, 2006 | 31.00 | 31.40 | 30.48 | 30.82 | 48,316 | -0.26(-0.84%) |
Jul 12, 2006 | 32.20 | 32.60 | 31.00 | 31.08 | 63,950 | -1.10(-3.42%) |
Jul 11, 2006 | 31.27 | 32.20 | 30.80 | 32.18 | 32,247 | +0.78(+2.48%) |
Jul 10, 2006 | 32.18 | 32.18 | 31.26 | 31.40 | 26,379 | -0.59(-1.84%) |
Jul 07, 2006 | 32.50 | 32.50 | 31.97 | 31.99 | 58,548 | -0.26(-0.81%) |
Jul 06, 2006 | 31.97 | 32.65 | 31.76 | 32.25 | 106,061 | +0.42(+1.32%) |
Jul 05, 2006 | 31.80 | 32.14 | 31.58 | 31.83 | 54,966 | -0.31(-0.96%) |
Jul 03, 2006 | 31.76 | 32.16 | 31.76 | 32.14 | 14,770 | -0.11(-0.34%) |
Jun 30, 2006 | 33.68 | 33.68 | 31.78 | 32.25 | 176,128 | -1.32(-3.93%) |
Jun 29, 2006 | 32.39 | 33.94 | 32.39 | 33.57 | 38,900 | +1.38(+4.29%) |
Jun 28, 2006 | 32.63 | 32.63 | 31.66 | 32.19 | 37,451 | -0.48(-1.47%) |
Jun 27, 2006 | 32.09 | 32.73 | 32.00 | 32.67 | 43,371 | +0.62(+1.93%) |
Jun 26, 2006 | 31.00 | 32.05 | 30.80 | 32.05 | 54,400 | +1.01(+3.25%) |
Jun 23, 2006 | 30.76 | 31.40 | 30.30 | 31.04 | 67,101 | +0.08(+0.26%) |
Jun 22, 2006 | 31.69 | 31.74 | 30.68 | 30.96 | 73,346 | -0.65(-2.06%) |
Jun 21, 2006 | 30.51 | 31.75 | 30.31 | 31.61 | 23,654 | +1.01(+3.30%) |
Jun 20, 2006 | 30.58 | 30.98 | 30.50 | 30.60 | 24,035 | -0.40(-1.29%) |
Jun 19, 2006 | 31.08 | 31.41 | 30.61 | 31.00 | 26,847 | -0.07(-0.23%) |
Jun 16, 2006 | 31.53 | 31.53 | 30.78 | 31.07 | 116,940 | -0.62(-1.96%) |
Jun 15, 2006 | 30.18 | 31.87 | 30.18 | 31.69 | 31,673 | +1.64(+5.46%) |
Jun 14, 2006 | 30.34 | 30.34 | 29.25 | 30.05 | 56,403 | -0.19(-0.63%) |
Jun 13, 2006 | 30.70 | 31.29 | 30.10 | 30.24 | 25,023 | -0.50(-1.63%) |
Jun 12, 2006 | 30.27 | 31.20 | 30.27 | 30.74 | 31,840 | -0.35(-1.13%) |
Jun 09, 2006 | 31.83 | 31.92 | 30.74 | 31.09 | 38,054 | -0.75(-2.36%) |
Jun 08, 2006 | 32.18 | 32.32 | 31.19 | 31.84 | 42,262 | -0.51(-1.58%) |
Jun 07, 2006 | 32.43 | 33.29 | 32.25 | 32.35 | 32,786 | -0.56(-1.70%) |
Jun 06, 2006 | 32.44 | 33.01 | 32.10 | 32.91 | 59,360 | +0.58(+1.79%) |
Jun 05, 2006 | 32.26 | 32.91 | 32.25 | 32.33 | 77,707 | -0.09(-0.28%) |
Jun 02, 2006 | 33.20 | 33.21 | 32.29 | 32.42 | 96,262 | -0.45(-1.37%) |
Jun 01, 2006 | 34.17 | 34.58 | 32.58 | 32.87 | 58,791 | -1.13(-3.32%) |
May 31, 2006 | 33.41 | 34.40 | 33.31 | 34.00 | 37,748 | +1.00(+3.03%) |
May 30, 2006 | 33.56 | 33.92 | 33.00 | 33.00 | 14,571 | -1.00(-2.94%) |
May 26, 2006 | 34.19 | 34.70 | 33.55 | 34.00 | 25,127 | -0.05(-0.15%) |
May 25, 2006 | 33.53 | 34.05 | 33.22 | 34.05 | 20,382 | +1.10(+3.34%) |
May 24, 2006 | 32.65 | 33.27 | 32.00 | 32.95 | 24,877 | +0.35(+1.07%) |
May 23, 2006 | 33.19 | 33.92 | 31.89 | 32.60 | 49,293 | -0.37(-1.12%) |
May 22, 2006 | 33.31 | 33.81 | 32.75 | 32.97 | 41,636 | -0.80(-2.37%) |
May 19, 2006 | 32.54 | 34.05 | 32.44 | 33.77 | 30,184 | +0.71(+2.15%) |
May 18, 2006 | 32.66 | 33.34 | 32.20 | 33.06 | 45,636 | +0.78(+2.42%) |
May 17, 2006 | 32.10 | 32.57 | 31.84 | 32.28 | 27,023 | -0.14(-0.43%) |
May 16, 2006 | 32.94 | 32.94 | 32.19 | 32.42 | 22,052 | -0.51(-1.55%) |
May 15, 2006 | 33.30 | 33.45 | 32.47 | 32.93 | 30,680 | -0.94(-2.78%) |
May 12, 2006 | 34.00 | 34.21 | 31.34 | 33.87 | 92,783 | -0.37(-1.08%) |
May 11, 2006 | 35.38 | 35.40 | 34.05 | 34.24 | 34,567 | -0.79(-2.26%) |
May 10, 2006 | 34.79 | 35.56 | 34.77 | 35.03 | 47,990 | +0.12(+0.34%) |
May 09, 2006 | 32.65 | 35.69 | 32.65 | 34.91 | 80,361 | +2.32(+7.12%) |
May 08, 2006 | 32.00 | 32.67 | 31.79 | 32.59 | 50,423 | +0.48(+1.49%) |
May 05, 2006 | 32.47 | 32.65 | 32.07 | 32.11 | 34,332 | -0.13(-0.40%) |
May 04, 2006 | 32.45 | 32.66 | 31.51 | 32.24 | 47,636 | -0.24(-0.74%) |
May 03, 2006 | 32.85 | 32.95 | 32.40 | 32.48 | 74,525 | -0.25(-0.76%) |
May 02, 2006 | 32.22 | 32.96 | 32.17 | 32.73 | 21,170 | +0.53(+1.65%) |