Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.89 | 34.24 | 33.80 | 33.94 | 114,563 | -0.49(-1.43%) |
Jul 28, 2006 | 33.83 | 35.05 | 33.83 | 34.43 | 98,723 | +0.69(+2.05%) |
Jul 27, 2006 | 34.15 | 34.27 | 33.49 | 33.74 | 100,062 | -0.32(-0.95%) |
Jul 26, 2006 | 33.80 | 34.10 | 33.48 | 34.06 | 129,177 | +0.18(+0.53%) |
Jul 25, 2006 | 33.44 | 34.29 | 33.43 | 33.89 | 137,878 | +0.48(+1.45%) |
Jul 24, 2006 | 32.05 | 33.61 | 32.05 | 33.40 | 217,080 | +0.53(+1.61%) |
Jul 21, 2006 | 32.35 | 33.76 | 32.35 | 32.87 | 202,132 | +0.52(+1.61%) |
Jul 20, 2006 | 32.00 | 33.37 | 32.00 | 32.35 | 214,514 | +0.52(+1.63%) |
Jul 19, 2006 | 29.99 | 32.35 | 29.99 | 31.83 | 265,940 | +2.01(+6.73%) |
Jul 18, 2006 | 30.30 | 30.47 | 29.78 | 29.82 | 111,886 | -0.39(-1.28%) |
Jul 17, 2006 | 30.03 | 30.40 | 29.85 | 30.21 | 87,568 | +0.17(+0.57%) |
Jul 14, 2006 | 30.32 | 30.38 | 29.92 | 30.04 | 125,942 | -0.17(-0.56%) |
Jul 13, 2006 | 30.48 | 30.49 | 29.99 | 30.21 | 83,887 | -0.27(-0.88%) |
Jul 12, 2006 | 30.86 | 30.93 | 30.48 | 30.48 | 37,704 | -0.42(-1.36%) |
Jul 11, 2006 | 30.97 | 31.03 | 30.57 | 30.90 | 39,154 | -0.21(-0.66%) |
Jul 10, 2006 | 30.59 | 31.28 | 30.59 | 31.11 | 55,329 | +0.55(+1.79%) |
Jul 07, 2006 | 30.48 | 30.90 | 30.48 | 30.56 | 48,190 | +0.04(+0.12%) |
Jul 06, 2006 | 32.41 | 32.41 | 30.40 | 30.52 | 55,552 | -0.37(-1.19%) |
Jul 05, 2006 | 31.42 | 31.43 | 30.73 | 30.89 | 91,584 | -0.47(-1.49%) |
Jul 03, 2006 | 31.29 | 31.51 | 31.20 | 31.36 | 63,584 | +0.18(+0.57%) |
Jun 30, 2006 | 30.75 | 31.51 | 30.75 | 31.18 | 530,207 | +0.48(+1.55%) |
Jun 29, 2006 | 29.99 | 31.20 | 29.99 | 30.70 | 166,658 | +0.86(+2.88%) |
Jun 28, 2006 | 29.54 | 29.84 | 29.47 | 29.84 | 73,401 | +0.30(+1.03%) |
Jun 27, 2006 | 29.27 | 29.76 | 29.15 | 29.54 | 147,137 | +0.22(+0.76%) |
Jun 26, 2006 | 29.81 | 30.00 | 29.30 | 29.31 | 71,281 | -0.40(-1.36%) |
Jun 23, 2006 | 30.85 | 30.85 | 29.19 | 29.72 | 174,132 | -1.08(-3.52%) |
Jun 22, 2006 | 30.73 | 30.89 | 30.48 | 30.80 | 37,146 | +0.07(+0.23%) |
Jun 21, 2006 | 29.99 | 30.75 | 29.89 | 30.73 | 61,576 | +0.85(+2.85%) |
Jun 20, 2006 | 30.04 | 30.09 | 29.68 | 29.88 | 69,720 | -0.30(-1.01%) |
Jun 19, 2006 | 29.75 | 30.51 | 29.67 | 30.18 | 65,146 | +0.61(+2.06%) |
Jun 16, 2006 | 28.42 | 30.48 | 28.33 | 29.57 | 152,157 | +1.16(+4.07%) |
Jun 15, 2006 | 28.60 | 28.60 | 28.01 | 28.42 | 94,038 | -0.14(-0.50%) |
Jun 14, 2006 | 28.60 | 28.77 | 26.85 | 28.56 | 200,570 | -0.36(-1.24%) |
Jun 13, 2006 | 30.69 | 30.69 | 28.84 | 28.92 | 103,966 | -1.82(-5.92%) |
Jun 12, 2006 | 31.42 | 31.63 | 30.62 | 30.74 | 68,492 | -0.77(-2.45%) |
Jun 09, 2006 | 31.63 | 31.76 | 31.50 | 31.51 | 21,194 | -0.04(-0.14%) |
Jun 08, 2006 | 31.08 | 31.98 | 30.81 | 31.55 | 34,915 | +0.43(+1.38%) |
Jun 07, 2006 | 30.98 | 31.24 | 30.93 | 31.12 | 24,095 | -0.08(-0.26%) |
Jun 06, 2006 | 31.69 | 31.69 | 31.11 | 31.21 | 25,880 | -0.48(-1.50%) |
Jun 05, 2006 | 32.26 | 32.26 | 31.55 | 31.68 | 38,039 | -0.59(-1.83%) |
Jun 02, 2006 | 32.27 | 32.44 | 32.02 | 32.27 | 99,727 | +0.09(+0.28%) |
Jun 01, 2006 | 32.09 | 32.18 | 31.87 | 32.18 | 21,418 | +0.21(+0.64%) |
May 31, 2006 | 31.67 | 32.05 | 31.67 | 31.98 | 27,999 | +0.39(+1.25%) |
May 30, 2006 | 31.69 | 32.05 | 31.55 | 31.58 | 38,485 | -0.42(-1.32%) |
May 26, 2006 | 31.96 | 32.32 | 31.73 | 32.00 | 29,784 | +0.18(+0.56%) |
May 25, 2006 | 31.42 | 32.23 | 31.42 | 31.82 | 33,577 | +0.46(+1.46%) |
May 24, 2006 | 31.81 | 32.04 | 30.80 | 31.37 | 58,676 | -0.50(-1.58%) |
May 23, 2006 | 31.47 | 31.92 | 31.47 | 31.87 | 94,484 | +0.30(+0.97%) |
May 22, 2006 | 32.05 | 32.05 | 30.86 | 31.56 | 59,345 | -0.35(-1.10%) |
May 19, 2006 | 32.49 | 32.50 | 31.47 | 31.91 | 41,497 | -0.57(-1.77%) |
May 18, 2006 | 32.59 | 32.70 | 32.41 | 32.49 | 33,688 | -0.20(-0.60%) |
May 17, 2006 | 32.86 | 32.91 | 32.54 | 32.68 | 41,274 | -0.18(-0.55%) |
May 16, 2006 | 32.41 | 32.96 | 32.32 | 32.86 | 51,313 | +0.55(+1.69%) |
May 15, 2006 | 32.63 | 32.77 | 32.09 | 32.32 | 93,145 | -0.42(-1.29%) |
May 12, 2006 | 32.85 | 33.12 | 32.72 | 32.74 | 33,354 | -0.13(-0.38%) |
May 11, 2006 | 33.87 | 33.87 | 32.72 | 32.86 | 79,648 | -0.96(-2.84%) |
May 10, 2006 | 33.21 | 33.93 | 33.21 | 33.82 | 54,102 | +0.82(+2.50%) |
May 09, 2006 | 33.17 | 33.21 | 32.85 | 33.00 | 50,979 | +0.04(+0.11%) |
May 08, 2006 | 32.99 | 33.07 | 32.68 | 32.96 | 32,684 | +0.02(+0.05%) |
May 05, 2006 | 33.08 | 33.17 | 32.93 | 32.94 | 27,107 | +0.00(+0.00%) |
May 04, 2006 | 32.99 | 33.15 | 32.81 | 32.94 | 50,756 | -0.05(-0.16%) |
May 03, 2006 | 32.90 | 33.25 | 32.90 | 33.00 | 146,690 | +0.01(+0.03%) |
May 02, 2006 | 33.09 | 33.13 | 32.88 | 32.99 | 58,564 | -0.05(-0.16%) |