Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.75 | 34.16 | 33.72 | 33.98 | 260,956 | -0.53(-1.53%) |
Jul 28, 2006 | 33.46 | 34.51 | 33.35 | 34.51 | 171,333 | +1.10(+3.28%) |
Jul 27, 2006 | 34.42 | 34.55 | 33.28 | 33.42 | 241,578 | -0.95(-2.77%) |
Jul 26, 2006 | 34.15 | 34.68 | 33.73 | 34.37 | 198,947 | +0.11(+0.31%) |
Jul 25, 2006 | 34.77 | 35.05 | 33.95 | 34.26 | 365,597 | -0.67(-1.91%) |
Jul 24, 2006 | 34.21 | 34.94 | 34.00 | 34.93 | 363,498 | +0.66(+1.93%) |
Jul 21, 2006 | 34.56 | 34.79 | 34.00 | 34.27 | 292,445 | -0.48(-1.37%) |
Jul 20, 2006 | 34.34 | 34.94 | 34.34 | 34.75 | 539,514 | +0.40(+1.17%) |
Jul 19, 2006 | 34.36 | 34.41 | 33.59 | 34.34 | 817,911 | -0.17(-0.50%) |
Jul 18, 2006 | 34.41 | 34.66 | 34.41 | 34.52 | 268,061 | +0.01(+0.02%) |
Jul 17, 2006 | 34.08 | 34.68 | 34.08 | 34.51 | 191,195 | +0.13(+0.38%) |
Jul 14, 2006 | 34.72 | 34.93 | 34.07 | 34.38 | 270,322 | -0.40(-1.14%) |
Jul 13, 2006 | 34.62 | 35.14 | 34.60 | 34.78 | 202,822 | -0.05(-0.14%) |
Jul 12, 2006 | 35.42 | 35.44 | 34.82 | 34.83 | 159,383 | -0.58(-1.64%) |
Jul 11, 2006 | 34.80 | 35.47 | 34.42 | 35.41 | 266,931 | +0.48(+1.38%) |
Jul 10, 2006 | 35.44 | 35.44 | 34.19 | 34.93 | 389,335 | -0.58(-1.64%) |
Jul 07, 2006 | 35.79 | 36.02 | 35.48 | 35.51 | 169,718 | -0.49(-1.36%) |
Jul 06, 2006 | 36.57 | 36.57 | 35.65 | 36.00 | 205,567 | -0.42(-1.16%) |
Jul 05, 2006 | 36.75 | 36.75 | 36.23 | 36.42 | 140,974 | -0.43(-1.18%) |
Jul 03, 2006 | 36.57 | 36.86 | 36.23 | 36.85 | 106,901 | +0.27(+0.73%) |
Jun 30, 2006 | 36.84 | 36.90 | 36.21 | 36.59 | 356,231 | -0.03(-0.08%) |
Jun 29, 2006 | 36.54 | 36.72 | 36.38 | 36.62 | 394,826 | +0.15(+0.42%) |
Jun 28, 2006 | 37.27 | 37.40 | 36.08 | 36.46 | 185,221 | -0.84(-2.24%) |
Jun 27, 2006 | 37.40 | 37.68 | 37.09 | 37.30 | 368,504 | -0.11(-0.28%) |
Jun 26, 2006 | 36.36 | 37.40 | 36.36 | 37.40 | 225,753 | +1.05(+2.88%) |
Jun 23, 2006 | 37.03 | 37.11 | 36.02 | 36.36 | 365,436 | -0.74(-2.00%) |
Jun 22, 2006 | 37.38 | 37.38 | 36.73 | 37.10 | 184,252 | -0.17(-0.47%) |
Jun 21, 2006 | 37.27 | 37.47 | 37.19 | 37.27 | 183,121 | +0.09(+0.23%) |
Jun 20, 2006 | 37.24 | 37.56 | 37.03 | 37.19 | 348,157 | +0.27(+0.72%) |
Jun 19, 2006 | 37.95 | 37.99 | 36.75 | 36.92 | 188,127 | -0.80(-2.12%) |
Jun 16, 2006 | 37.45 | 37.91 | 37.45 | 37.72 | 696,799 | +0.18(+0.48%) |
Jun 15, 2006 | 37.14 | 37.58 | 36.93 | 37.54 | 272,098 | +0.69(+1.88%) |
Jun 14, 2006 | 36.74 | 36.99 | 36.55 | 36.85 | 227,529 | +0.01(+0.02%) |
Jun 13, 2006 | 37.33 | 37.47 | 36.77 | 36.84 | 373,671 | -0.31(-0.83%) |
Jun 12, 2006 | 37.16 | 37.47 | 36.97 | 37.15 | 386,429 | +0.08(+0.22%) |
Jun 09, 2006 | 36.89 | 37.16 | 36.83 | 37.07 | 466,363 | +0.27(+0.72%) |
Jun 08, 2006 | 36.20 | 36.85 | 36.18 | 36.80 | 219,778 | +0.45(+1.23%) |
Jun 07, 2006 | 35.92 | 36.79 | 35.69 | 36.36 | 175,855 | +0.60(+1.68%) |
Jun 06, 2006 | 35.81 | 36.00 | 35.33 | 35.76 | 124,503 | +0.09(+0.24%) |
Jun 05, 2006 | 36.69 | 36.69 | 35.61 | 35.67 | 168,588 | -0.91(-2.49%) |
Jun 02, 2006 | 36.62 | 36.70 | 36.36 | 36.58 | 255,950 | +0.15(+0.42%) |
Jun 01, 2006 | 36.08 | 36.57 | 35.82 | 36.42 | 325,065 | +0.47(+1.31%) |
May 31, 2006 | 36.02 | 36.02 | 35.74 | 35.95 | 337,338 | +0.08(+0.22%) |
May 30, 2006 | 36.25 | 36.25 | 35.80 | 35.87 | 198,947 | -0.24(-0.67%) |
May 26, 2006 | 36.12 | 36.16 | 35.79 | 36.12 | 164,874 | +0.11(+0.29%) |
May 25, 2006 | 35.95 | 36.21 | 35.70 | 36.01 | 180,376 | +0.21(+0.59%) |
May 24, 2006 | 35.79 | 36.23 | 35.25 | 35.80 | 252,398 | -0.06(-0.17%) |
May 23, 2006 | 35.57 | 35.91 | 35.40 | 35.86 | 330,555 | +0.41(+1.17%) |
May 22, 2006 | 34.79 | 35.85 | 34.44 | 35.45 | 244,000 | +0.65(+1.87%) |
May 19, 2006 | 34.97 | 35.06 | 34.59 | 34.80 | 340,406 | -0.27(-0.78%) |
May 18, 2006 | 34.31 | 35.79 | 34.31 | 35.07 | 570,358 | +0.70(+2.04%) |
May 17, 2006 | 34.16 | 34.47 | 34.16 | 34.37 | 313,761 | +0.06(+0.18%) |
May 16, 2006 | 35.19 | 35.19 | 34.07 | 34.31 | 453,605 | -0.72(-2.05%) |
May 15, 2006 | 34.86 | 35.21 | 34.72 | 35.03 | 85,263 | -0.01(-0.02%) |
May 12, 2006 | 35.44 | 36.04 | 34.95 | 35.03 | 126,602 | -0.59(-1.65%) |
May 11, 2006 | 36.33 | 36.34 | 35.36 | 35.62 | 171,333 | -0.72(-1.98%) |
May 10, 2006 | 36.42 | 36.63 | 35.61 | 36.34 | 397,409 | -0.34(-0.93%) |
May 09, 2006 | 36.77 | 36.94 | 36.59 | 36.68 | 119,497 | -0.14(-0.39%) |
May 08, 2006 | 36.33 | 36.94 | 36.31 | 36.82 | 181,829 | +0.45(+1.24%) |
May 05, 2006 | 36.54 | 36.54 | 36.23 | 36.37 | 185,544 | -0.11(-0.31%) |
May 04, 2006 | 35.70 | 36.53 | 35.70 | 36.48 | 74,766 | +0.69(+1.92%) |
May 03, 2006 | 35.84 | 35.96 | 35.36 | 35.79 | 161,967 | -0.17(-0.46%) |
May 02, 2006 | 36.10 | 36.20 | 35.88 | 35.96 | 138,713 | -0.04(-0.10%) |