Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.96 | 26.96 | 26.37 | 26.82 | 473,820 | -0.30(-1.09%) |
Jul 28, 2006 | 26.39 | 27.22 | 26.33 | 27.11 | 504,890 | +0.85(+3.25%) |
Jul 27, 2006 | 26.47 | 26.79 | 26.07 | 26.26 | 675,776 | -0.06(-0.23%) |
Jul 26, 2006 | 26.41 | 26.74 | 25.93 | 26.32 | 708,664 | -0.36(-1.36%) |
Jul 25, 2006 | 26.62 | 27.25 | 26.40 | 26.68 | 941,525 | +0.06(+0.23%) |
Jul 24, 2006 | 25.80 | 27.25 | 26.14 | 26.62 | 1,331,720 | +0.82(+3.19%) |
Jul 21, 2006 | 27.83 | 27.83 | 25.20 | 25.80 | 2,755,660 | -2.24(-8.00%) |
Jul 20, 2006 | 32.73 | 32.98 | 27.92 | 28.05 | 3,812,046 | -4.77(-14.55%) |
Jul 19, 2006 | 31.59 | 32.83 | 31.63 | 32.82 | 716,597 | +1.23(+3.91%) |
Jul 18, 2006 | 31.65 | 31.89 | 30.93 | 31.59 | 695,112 | +0.16(+0.52%) |
Jul 17, 2006 | 31.59 | 31.92 | 31.22 | 31.42 | 464,730 | -0.11(-0.36%) |
Jul 14, 2006 | 31.65 | 31.78 | 30.64 | 31.54 | 588,846 | -0.26(-0.82%) |
Jul 13, 2006 | 32.96 | 32.98 | 31.71 | 31.80 | 678,751 | -1.35(-4.07%) |
Jul 12, 2006 | 34.01 | 34.08 | 32.91 | 33.15 | 522,408 | -1.22(-3.56%) |
Jul 11, 2006 | 34.02 | 34.49 | 33.27 | 34.37 | 460,764 | +0.08(+0.23%) |
Jul 10, 2006 | 34.31 | 34.98 | 33.98 | 34.29 | 323,757 | +0.04(+0.12%) |
Jul 07, 2006 | 34.94 | 35.11 | 34.07 | 34.25 | 417,794 | -1.14(-3.21%) |
Jul 06, 2006 | 36.10 | 36.31 | 35.17 | 35.39 | 372,015 | -0.56(-1.57%) |
Jul 05, 2006 | 36.55 | 36.57 | 35.72 | 35.95 | 295,827 | -0.84(-2.29%) |
Jul 03, 2006 | 36.35 | 37.04 | 36.21 | 36.79 | 114,529 | +0.59(+1.64%) |
Jun 30, 2006 | 36.24 | 36.71 | 35.61 | 36.20 | 894,259 | +0.01(+0.02%) |
Jun 29, 2006 | 34.80 | 36.19 | 34.80 | 36.19 | 587,193 | +1.52(+4.40%) |
Jun 28, 2006 | 34.97 | 35.12 | 34.27 | 34.67 | 324,584 | -0.21(-0.59%) |
Jun 27, 2006 | 35.88 | 36.06 | 34.79 | 34.87 | 584,714 | -0.81(-2.27%) |
Jun 26, 2006 | 35.32 | 35.95 | 35.15 | 35.68 | 299,133 | +0.51(+1.46%) |
Jun 23, 2006 | 35.03 | 35.63 | 34.33 | 35.17 | 238,645 | +0.42(+1.22%) |
Jun 22, 2006 | 35.24 | 35.39 | 34.49 | 34.74 | 401,433 | -0.65(-1.83%) |
Jun 21, 2006 | 34.57 | 35.55 | 34.57 | 35.39 | 487,206 | +0.74(+2.15%) |
Jun 20, 2006 | 34.65 | 34.85 | 33.90 | 34.65 | 404,573 | +0.00(+0.00%) |
Jun 19, 2006 | 35.52 | 35.71 | 34.44 | 34.65 | 462,912 | -0.75(-2.12%) |
Jun 16, 2006 | 35.60 | 35.83 | 34.42 | 35.40 | 881,533 | -0.31(-0.88%) |
Jun 15, 2006 | 33.85 | 35.72 | 33.81 | 35.71 | 1,030,769 | +1.86(+5.51%) |
Jun 14, 2006 | 32.72 | 34.16 | 32.72 | 33.85 | 1,050,767 | +1.07(+3.27%) |
Jun 13, 2006 | 32.22 | 33.15 | 32.22 | 32.78 | 1,330,729 | +1.10(+3.48%) |
Jun 12, 2006 | 33.82 | 33.82 | 31.33 | 31.68 | 1,064,318 | -2.21(-6.52%) |
Jun 09, 2006 | 33.79 | 34.25 | 33.52 | 33.88 | 383,584 | +0.17(+0.50%) |
Jun 08, 2006 | 33.64 | 33.98 | 32.35 | 33.72 | 899,878 | -0.01(-0.04%) |
Jun 07, 2006 | 34.13 | 34.48 | 33.67 | 33.73 | 719,902 | -0.47(-1.36%) |
Jun 06, 2006 | 34.58 | 34.87 | 33.74 | 34.19 | 806,006 | -0.42(-1.21%) |
Jun 05, 2006 | 35.67 | 35.69 | 33.97 | 34.61 | 590,829 | -1.08(-3.03%) |
Jun 02, 2006 | 35.48 | 35.76 | 35.00 | 35.69 | 717,423 | +0.36(+1.03%) |
Jun 01, 2006 | 33.95 | 35.36 | 33.90 | 35.33 | 766,673 | +1.44(+4.25%) |
May 31, 2006 | 33.81 | 34.13 | 33.31 | 33.89 | 376,478 | +0.11(+0.34%) |
May 30, 2006 | 34.61 | 34.68 | 33.62 | 33.78 | 337,475 | -0.99(-2.84%) |
May 26, 2006 | 34.60 | 34.97 | 34.24 | 34.76 | 300,951 | +0.31(+0.91%) |
May 25, 2006 | 34.87 | 34.87 | 33.56 | 34.45 | 480,430 | -0.24(-0.70%) |
May 24, 2006 | 35.07 | 35.25 | 33.05 | 34.69 | 915,909 | -0.41(-1.16%) |
May 23, 2006 | 35.20 | 35.78 | 35.09 | 35.09 | 541,083 | -0.10(-0.28%) |
May 22, 2006 | 35.71 | 35.73 | 34.75 | 35.19 | 562,238 | -1.11(-3.05%) |
May 19, 2006 | 36.85 | 36.99 | 35.92 | 36.30 | 568,683 | -0.73(-1.98%) |
May 18, 2006 | 36.30 | 38.06 | 36.30 | 37.03 | 804,354 | +0.79(+2.17%) |
May 17, 2006 | 35.88 | 36.42 | 35.12 | 36.24 | 1,100,347 | +0.07(+0.18%) |
May 16, 2006 | 36.91 | 37.32 | 36.04 | 36.18 | 509,022 | -0.88(-2.38%) |
May 15, 2006 | 37.96 | 37.96 | 36.74 | 37.06 | 436,304 | -0.96(-2.51%) |
May 12, 2006 | 39.03 | 39.03 | 37.99 | 38.02 | 516,459 | -1.16(-2.97%) |
May 11, 2006 | 39.51 | 39.52 | 39.06 | 39.18 | 395,814 | -0.42(-1.05%) |
May 10, 2006 | 39.86 | 40.51 | 39.39 | 39.60 | 356,480 | -0.26(-0.65%) |
May 09, 2006 | 39.15 | 40.11 | 38.99 | 39.86 | 376,973 | +0.64(+1.62%) |
May 08, 2006 | 39.69 | 40.06 | 39.18 | 39.22 | 225,754 | -0.53(-1.32%) |
May 05, 2006 | 39.49 | 40.38 | 39.49 | 39.75 | 320,287 | +0.30(+0.75%) |
May 04, 2006 | 39.51 | 39.68 | 39.17 | 39.45 | 399,780 | +0.01(+0.03%) |
May 03, 2006 | 38.91 | 39.54 | 38.39 | 39.44 | 479,274 | +0.56(+1.43%) |
May 02, 2006 | 38.91 | 39.75 | 38.74 | 38.88 | 476,795 | +0.67(+1.74%) |