Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.11 | 34.13 | 32.89 | 33.52 | 1,231,677 | -0.73(-2.13%) |
Jul 28, 2006 | 33.41 | 34.33 | 32.95 | 34.25 | 983,429 | +0.88(+2.64%) |
Jul 27, 2006 | 35.07 | 35.10 | 32.60 | 33.37 | 1,958,336 | -2.18(-6.13%) |
Jul 26, 2006 | 35.32 | 35.94 | 34.76 | 35.55 | 544,340 | -0.05(-0.14%) |
Jul 25, 2006 | 34.95 | 35.77 | 34.62 | 35.60 | 776,035 | +0.55(+1.57%) |
Jul 24, 2006 | 34.36 | 35.38 | 34.25 | 35.05 | 713,850 | +0.69(+2.01%) |
Jul 21, 2006 | 35.13 | 35.13 | 33.69 | 34.36 | 824,182 | -0.63(-1.80%) |
Jul 20, 2006 | 35.37 | 35.87 | 34.84 | 34.99 | 1,087,261 | -0.25(-0.71%) |
Jul 19, 2006 | 32.94 | 35.35 | 32.78 | 35.24 | 1,314,653 | +2.30(+6.98%) |
Jul 18, 2006 | 33.58 | 33.96 | 32.26 | 32.94 | 996,597 | -0.57(-1.70%) |
Jul 17, 2006 | 34.24 | 34.70 | 33.32 | 33.51 | 861,184 | -0.78(-2.27%) |
Jul 14, 2006 | 35.30 | 35.38 | 33.66 | 34.29 | 1,296,478 | -0.32(-0.92%) |
Jul 13, 2006 | 36.00 | 36.12 | 34.26 | 34.61 | 1,076,421 | -1.53(-4.23%) |
Jul 12, 2006 | 35.70 | 37.10 | 35.60 | 36.14 | 1,250,979 | +0.30(+0.84%) |
Jul 11, 2006 | 35.14 | 35.91 | 34.82 | 35.84 | 785,704 | +0.62(+1.76%) |
Jul 10, 2006 | 36.00 | 36.70 | 34.90 | 35.22 | 684,668 | -0.69(-1.92%) |
Jul 07, 2006 | 36.20 | 36.38 | 35.40 | 35.91 | 1,154,018 | -0.48(-1.32%) |
Jul 06, 2006 | 35.60 | 36.86 | 35.30 | 36.39 | 988,354 | +0.83(+2.33%) |
Jul 05, 2006 | 36.25 | 36.25 | 35.25 | 35.56 | 1,625,589 | -1.01(-2.76%) |
Jul 03, 2006 | 36.45 | 36.83 | 35.52 | 36.57 | 1,151,678 | -0.14(-0.38%) |
Jun 30, 2006 | 36.01 | 36.75 | 34.13 | 36.71 | 14,977,077 | +4.68(+14.61%) |
Jun 29, 2006 | 30.12 | 32.03 | 29.69 | 32.03 | 1,639,800 | +2.41(+8.14%) |
Jun 28, 2006 | 30.39 | 30.64 | 29.18 | 29.62 | 1,399,204 | -0.60(-1.99%) |
Jun 27, 2006 | 32.03 | 32.19 | 29.94 | 30.22 | 1,069,941 | -1.93(-6.00%) |
Jun 26, 2006 | 31.85 | 32.53 | 31.65 | 32.15 | 815,000 | +0.49(+1.55%) |
Jun 23, 2006 | 30.81 | 31.95 | 30.14 | 31.66 | 754,362 | +0.67(+2.16%) |
Jun 22, 2006 | 32.58 | 32.76 | 30.82 | 30.99 | 1,836,425 | -1.68(-5.14%) |
Jun 21, 2006 | 31.15 | 32.97 | 30.56 | 32.67 | 1,203,379 | +1.49(+4.78%) |
Jun 20, 2006 | 31.14 | 31.65 | 30.73 | 31.18 | 952,637 | +0.12(+0.39%) |
Jun 19, 2006 | 32.97 | 32.98 | 30.79 | 31.06 | 1,450,981 | -2.00(-6.05%) |
Jun 16, 2006 | 33.00 | 33.27 | 32.28 | 33.06 | 2,751,830 | +0.08(+0.24%) |
Jun 15, 2006 | 31.58 | 33.29 | 31.50 | 32.98 | 1,688,652 | +1.63(+5.20%) |
Jun 14, 2006 | 29.69 | 31.48 | 29.68 | 31.35 | 1,461,467 | +1.57(+5.27%) |
Jun 13, 2006 | 30.53 | 31.33 | 29.50 | 29.78 | 1,240,552 | -0.63(-2.07%) |
Jun 12, 2006 | 31.88 | 32.36 | 30.20 | 30.41 | 1,343,624 | -1.59(-4.98%) |
Jun 09, 2006 | 32.21 | 33.19 | 31.42 | 32.00 | 1,329,317 | +0.09(+0.29%) |
Jun 08, 2006 | 31.51 | 32.21 | 30.47 | 31.91 | 1,535,292 | +0.16(+0.50%) |
Jun 07, 2006 | 31.76 | 33.03 | 31.41 | 31.75 | 999,997 | -0.14(-0.44%) |
Jun 06, 2006 | 31.44 | 32.90 | 30.70 | 31.89 | 1,573,242 | +0.45(+1.43%) |
Jun 05, 2006 | 34.50 | 34.72 | 31.38 | 31.44 | 2,146,399 | -3.23(-9.32%) |
Jun 02, 2006 | 34.70 | 34.97 | 34.07 | 34.67 | 1,116,305 | +0.32(+0.93%) |
Jun 01, 2006 | 34.50 | 34.91 | 33.74 | 34.35 | 1,665,144 | -0.15(-0.43%) |
May 31, 2006 | 32.87 | 35.00 | 32.85 | 34.50 | 4,798,763 | +1.88(+5.76%) |
May 30, 2006 | 33.58 | 33.90 | 32.50 | 32.62 | 1,081,902 | -1.13(-3.35%) |
May 26, 2006 | 33.10 | 33.84 | 32.72 | 33.75 | 994,936 | +0.52(+1.56%) |
May 25, 2006 | 32.19 | 33.79 | 32.10 | 33.23 | 1,591,868 | +1.33(+4.17%) |
May 24, 2006 | 30.75 | 32.28 | 30.33 | 31.90 | 2,625,459 | +1.15(+3.74%) |
May 23, 2006 | 29.91 | 31.65 | 29.91 | 30.75 | 2,419,103 | +1.30(+4.41%) |
May 22, 2006 | 30.05 | 30.47 | 29.10 | 29.45 | 2,036,953 | -0.80(-2.64%) |
May 19, 2006 | 29.49 | 30.80 | 29.13 | 30.25 | 2,048,002 | +0.99(+3.38%) |
May 18, 2006 | 31.10 | 31.93 | 29.00 | 29.26 | 2,479,728 | -1.77(-5.70%) |
May 17, 2006 | 31.98 | 32.67 | 30.56 | 31.03 | 1,789,143 | -1.29(-3.99%) |
May 16, 2006 | 33.20 | 33.37 | 32.05 | 32.32 | 1,451,488 | -0.89(-2.68%) |
May 15, 2006 | 33.73 | 34.07 | 32.52 | 33.21 | 1,505,829 | -1.03(-3.01%) |
May 12, 2006 | 35.01 | 35.24 | 33.39 | 34.24 | 1,588,511 | -1.06(-3.00%) |
May 11, 2006 | 35.50 | 36.13 | 34.85 | 35.30 | 1,374,288 | +0.02(+0.06%) |
May 10, 2006 | 35.45 | 36.14 | 34.92 | 35.28 | 828,311 | -0.37(-1.04%) |
May 09, 2006 | 36.15 | 36.33 | 35.46 | 35.65 | 681,744 | -0.66(-1.82%) |
May 08, 2006 | 37.00 | 37.15 | 36.07 | 36.31 | 546,041 | -0.64(-1.73%) |
May 05, 2006 | 35.88 | 37.19 | 35.75 | 36.95 | 1,074,728 | +1.36(+3.82%) |
May 04, 2006 | 34.94 | 35.73 | 34.63 | 35.59 | 817,767 | +0.57(+1.63%) |
May 03, 2006 | 34.27 | 35.36 | 34.23 | 35.02 | 1,542,556 | +0.51(+1.48%) |
May 02, 2006 | 35.60 | 35.65 | 34.24 | 34.51 | 1,590,333 | -1.14(-3.20%) |