Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.33 | 35.36 | 35.05 | 35.25 | 857,583 | -0.18(-0.51%) |
Jul 28, 2006 | 35.00 | 35.47 | 34.92 | 35.43 | 1,875,090 | +0.52(+1.50%) |
Jul 27, 2006 | 34.88 | 35.21 | 34.73 | 34.90 | 1,386,708 | +0.29(+0.83%) |
Jul 26, 2006 | 34.38 | 35.28 | 34.35 | 34.62 | 1,947,754 | -0.27(-0.76%) |
Jul 25, 2006 | 33.52 | 34.95 | 33.45 | 34.88 | 2,086,887 | +1.34(+4.00%) |
Jul 24, 2006 | 33.28 | 33.55 | 33.27 | 33.54 | 1,733,017 | +0.26(+0.77%) |
Jul 21, 2006 | 33.83 | 33.82 | 33.13 | 33.28 | 1,530,251 | -0.53(-1.58%) |
Jul 20, 2006 | 34.41 | 34.42 | 33.77 | 33.82 | 1,022,652 | -0.65(-1.88%) |
Jul 19, 2006 | 33.71 | 34.52 | 33.71 | 34.46 | 1,858,184 | +0.88(+2.61%) |
Jul 18, 2006 | 33.62 | 33.85 | 33.31 | 33.59 | 2,839,149 | +0.15(+0.46%) |
Jul 17, 2006 | 33.09 | 33.49 | 33.04 | 33.44 | 1,203,262 | +0.50(+1.50%) |
Jul 14, 2006 | 33.33 | 33.45 | 32.86 | 32.94 | 939,172 | -0.39(-1.17%) |
Jul 13, 2006 | 33.90 | 33.90 | 33.33 | 33.33 | 1,764,729 | -0.57(-1.69%) |
Jul 12, 2006 | 33.76 | 34.06 | 33.76 | 33.90 | 1,323,704 | +0.05(+0.14%) |
Jul 11, 2006 | 34.08 | 34.14 | 33.55 | 33.86 | 1,473,547 | -0.33(-0.98%) |
Jul 10, 2006 | 34.31 | 34.52 | 34.17 | 34.19 | 720,970 | -0.01(-0.03%) |
Jul 07, 2006 | 34.79 | 34.79 | 34.19 | 34.20 | 1,019,292 | -0.59(-1.70%) |
Jul 06, 2006 | 34.44 | 34.80 | 34.35 | 34.79 | 1,332,945 | +0.35(+1.02%) |
Jul 05, 2006 | 34.42 | 34.69 | 34.24 | 34.44 | 1,747,298 | -0.25(-0.71%) |
Jul 03, 2006 | 34.51 | 34.76 | 34.39 | 34.68 | 867,453 | +0.17(+0.50%) |
Jun 30, 2006 | 34.06 | 34.56 | 33.97 | 34.51 | 1,618,351 | +0.39(+1.14%) |
Jun 29, 2006 | 33.26 | 34.13 | 33.22 | 34.12 | 2,270,542 | +1.10(+3.35%) |
Jun 28, 2006 | 32.52 | 33.04 | 32.42 | 33.02 | 1,866,060 | +0.61(+1.88%) |
Jun 27, 2006 | 33.13 | 33.16 | 32.36 | 32.41 | 1,600,290 | -0.62(-1.87%) |
Jun 26, 2006 | 32.52 | 33.03 | 32.24 | 33.03 | 2,714,717 | +0.65(+2.00%) |
Jun 23, 2006 | 32.83 | 32.85 | 32.38 | 32.38 | 2,196,723 | -0.45(-1.36%) |
Jun 22, 2006 | 33.41 | 33.41 | 32.77 | 32.83 | 1,087,861 | -0.33(-1.01%) |
Jun 21, 2006 | 33.14 | 33.32 | 32.91 | 33.16 | 1,340,610 | +0.00(+0.00%) |
Jun 20, 2006 | 32.99 | 33.33 | 32.87 | 33.16 | 1,324,649 | +0.28(+0.84%) |
Jun 19, 2006 | 33.56 | 33.62 | 32.68 | 32.88 | 1,283,067 | -0.68(-2.01%) |
Jun 16, 2006 | 33.53 | 33.75 | 33.42 | 33.56 | 1,665,918 | -0.10(-0.31%) |
Jun 15, 2006 | 33.62 | 33.86 | 33.38 | 33.66 | 2,693,506 | +0.07(+0.20%) |
Jun 14, 2006 | 33.79 | 33.94 | 33.50 | 33.60 | 2,704,532 | -0.30(-0.90%) |
Jun 13, 2006 | 33.89 | 34.22 | 33.73 | 33.90 | 2,909,713 | +0.01(+0.03%) |
Jun 12, 2006 | 34.43 | 34.62 | 33.84 | 33.89 | 1,858,709 | -0.52(-1.52%) |
Jun 09, 2006 | 34.43 | 34.71 | 34.28 | 34.42 | 1,731,862 | -0.28(-0.80%) |
Jun 08, 2006 | 34.86 | 34.86 | 34.26 | 34.69 | 1,995,322 | -0.18(-0.52%) |
Jun 07, 2006 | 35.21 | 35.34 | 34.81 | 34.87 | 2,046,040 | -0.18(-0.52%) |
Jun 06, 2006 | 34.73 | 35.17 | 34.52 | 35.06 | 3,076,673 | +0.51(+1.49%) |
Jun 05, 2006 | 35.16 | 35.16 | 34.52 | 34.54 | 2,765,435 | -0.62(-1.76%) |
Jun 02, 2006 | 35.09 | 35.21 | 34.97 | 35.16 | 1,460,212 | +0.07(+0.19%) |
Jun 01, 2006 | 34.98 | 35.16 | 34.88 | 35.09 | 1,406,554 | +0.10(+0.30%) |
May 31, 2006 | 34.86 | 35.10 | 34.67 | 34.99 | 1,748,768 | +0.16(+0.46%) |
May 30, 2006 | 35.16 | 35.17 | 34.74 | 34.83 | 2,075,861 | -0.33(-0.95%) |
May 26, 2006 | 35.26 | 35.38 | 35.05 | 35.16 | 1,354,156 | -0.04(-0.11%) |
May 25, 2006 | 34.86 | 35.23 | 34.75 | 35.20 | 2,939,115 | +0.49(+1.40%) |
May 24, 2006 | 35.27 | 35.50 | 34.57 | 34.71 | 3,486,616 | -0.65(-1.83%) |
May 23, 2006 | 35.05 | 35.48 | 35.05 | 35.36 | 2,582,830 | +0.54(+1.56%) |
May 22, 2006 | 34.86 | 34.95 | 34.46 | 34.82 | 3,157,107 | -0.13(-0.38%) |
May 19, 2006 | 34.81 | 35.20 | 34.77 | 34.95 | 2,855,635 | +0.19(+0.55%) |
May 18, 2006 | 34.25 | 35.05 | 34.25 | 34.76 | 2,500,715 | +0.51(+1.50%) |
May 17, 2006 | 34.63 | 34.70 | 34.16 | 34.25 | 2,510,901 | -0.70(-1.99%) |
May 16, 2006 | 35.01 | 35.23 | 34.86 | 34.94 | 1,398,258 | -0.10(-0.30%) |
May 15, 2006 | 35.41 | 35.80 | 34.53 | 35.05 | 3,342,758 | -0.71(-2.00%) |
May 12, 2006 | 36.48 | 36.48 | 35.75 | 35.76 | 2,864,561 | -0.10(-0.27%) |
May 11, 2006 | 36.76 | 36.96 | 35.71 | 35.86 | 4,740,071 | -0.90(-2.46%) |
May 10, 2006 | 36.78 | 36.85 | 36.58 | 36.76 | 5,220,473 | +0.14(+0.39%) |
May 09, 2006 | 36.70 | 37.19 | 36.46 | 36.62 | 6,926,084 | -0.09(-0.23%) |
May 08, 2006 | 39.33 | 39.85 | 36.33 | 36.70 | 13,604,565 | -0.87(-2.31%) |
May 05, 2006 | 37.41 | 37.67 | 37.05 | 37.57 | 1,585,064 | +0.18(+0.48%) |
May 04, 2006 | 36.84 | 37.47 | 36.76 | 37.39 | 887,719 | +0.63(+1.71%) |
May 03, 2006 | 36.62 | 36.92 | 36.49 | 36.76 | 1,392,063 | +0.00(+0.00%) |
May 02, 2006 | 36.54 | 36.93 | 36.49 | 36.76 | 1,156,745 | +0.38(+1.05%) |