Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.73 | 34.75 | 34.55 | 34.64 | 16,037 | -0.14(-0.40%) |
Jul 28, 2006 | 34.53 | 34.86 | 34.53 | 34.78 | 17,856 | +0.46(+1.34%) |
Jul 27, 2006 | 34.69 | 34.69 | 34.32 | 34.32 | 74,235 | -0.20(-0.58%) |
Jul 26, 2006 | 34.35 | 34.64 | 34.34 | 34.52 | 19,013 | -0.02(-0.05%) |
Jul 25, 2006 | 34.42 | 34.58 | 34.30 | 34.54 | 16,202 | +0.10(+0.30%) |
Jul 24, 2006 | 34.08 | 34.44 | 34.08 | 34.44 | 39,349 | +0.59(+1.75%) |
Jul 21, 2006 | 34.02 | 34.02 | 33.82 | 33.85 | 11,573 | -0.13(-0.37%) |
Jul 20, 2006 | 34.15 | 34.20 | 33.97 | 33.97 | 23,146 | -0.18(-0.51%) |
Jul 19, 2006 | 33.66 | 34.15 | 33.66 | 34.15 | 22,485 | +0.68(+2.04%) |
Jul 18, 2006 | 33.37 | 33.47 | 33.16 | 33.47 | 35,051 | +0.17(+0.51%) |
Jul 17, 2006 | 33.21 | 33.36 | 33.10 | 33.30 | 14,218 | +0.11(+0.33%) |
Jul 14, 2006 | 33.25 | 33.26 | 32.96 | 33.19 | 108,790 | -0.01(-0.04%) |
Jul 13, 2006 | 33.42 | 33.45 | 33.15 | 33.20 | 16,698 | -0.38(-1.12%) |
Jul 12, 2006 | 33.86 | 33.86 | 33.50 | 33.57 | 13,061 | -0.30(-0.88%) |
Jul 11, 2006 | 33.63 | 33.90 | 33.53 | 33.87 | 13,061 | +0.09(+0.27%) |
Jul 10, 2006 | 33.71 | 33.82 | 33.71 | 33.78 | 17,194 | +0.15(+0.43%) |
Jul 07, 2006 | 33.65 | 33.83 | 33.57 | 33.63 | 19,013 | -0.15(-0.43%) |
Jul 06, 2006 | 33.68 | 33.80 | 33.63 | 33.78 | 31,083 | +0.16(+0.47%) |
Jul 05, 2006 | 33.64 | 33.68 | 33.53 | 33.62 | 57,206 | -0.26(-0.77%) |
Jul 03, 2006 | 33.77 | 33.89 | 33.75 | 33.88 | 11,904 | +0.13(+0.39%) |
Jun 30, 2006 | 33.83 | 33.83 | 33.65 | 33.75 | 26,288 | -0.03(-0.09%) |
Jun 29, 2006 | 33.27 | 33.78 | 33.27 | 33.78 | 27,445 | +0.66(+1.99%) |
Jun 28, 2006 | 33.19 | 33.19 | 32.96 | 33.12 | 9,920 | +0.12(+0.37%) |
Jun 27, 2006 | 33.29 | 33.31 | 33.00 | 33.00 | 11,573 | -0.31(-0.93%) |
Jun 26, 2006 | 33.12 | 33.31 | 33.11 | 33.31 | 24,304 | +0.27(+0.82%) |
Jun 23, 2006 | 32.98 | 33.12 | 32.90 | 33.04 | 22,816 | -0.11(-0.35%) |
Jun 22, 2006 | 33.04 | 33.16 | 33.02 | 33.15 | 30,587 | -0.02(-0.07%) |
Jun 21, 2006 | 33.07 | 33.32 | 33.07 | 33.17 | 30,256 | +0.15(+0.44%) |
Jun 20, 2006 | 33.02 | 33.15 | 32.95 | 33.03 | 27,280 | +0.03(+0.09%) |
Jun 19, 2006 | 33.33 | 33.33 | 32.90 | 33.00 | 23,808 | -0.34(-1.02%) |
Jun 16, 2006 | 33.39 | 33.39 | 33.26 | 33.34 | 8,266 | -0.37(-1.09%) |
Jun 15, 2006 | 33.27 | 33.71 | 33.22 | 33.71 | 32,075 | +0.58(+1.75%) |
Jun 14, 2006 | 33.09 | 33.16 | 32.87 | 33.13 | 26,288 | -0.08(-0.24%) |
Jun 13, 2006 | 33.44 | 33.55 | 33.13 | 33.21 | 26,949 | -0.33(-0.97%) |
Jun 12, 2006 | 33.78 | 33.82 | 33.52 | 33.53 | 15,706 | -0.33(-0.98%) |
Jun 09, 2006 | 33.79 | 33.99 | 33.74 | 33.86 | 18,848 | +0.06(+0.18%) |
Jun 08, 2006 | 33.59 | 33.83 | 33.37 | 33.80 | 61,339 | +0.15(+0.45%) |
Jun 07, 2006 | 33.71 | 33.91 | 33.60 | 33.65 | 77,873 | +0.03(+0.09%) |
Jun 06, 2006 | 33.80 | 33.80 | 33.45 | 33.62 | 14,053 | -0.04(-0.13%) |
Jun 05, 2006 | 34.15 | 34.15 | 33.66 | 33.66 | 16,202 | -0.62(-1.80%) |
Jun 02, 2006 | 34.24 | 34.28 | 34.15 | 34.28 | 7,605 | +0.15(+0.44%) |
Jun 01, 2006 | 33.91 | 34.18 | 33.85 | 34.13 | 7,605 | +0.37(+1.09%) |
May 31, 2006 | 33.59 | 33.85 | 33.52 | 33.76 | 9,093 | +0.20(+0.59%) |
May 30, 2006 | 33.86 | 33.86 | 33.56 | 33.56 | 18,021 | -0.41(-1.19%) |
May 26, 2006 | 33.85 | 33.97 | 33.85 | 33.97 | 24,304 | +0.13(+0.39%) |
May 25, 2006 | 33.83 | 33.85 | 33.71 | 33.83 | 23,477 | +0.21(+0.63%) |
May 24, 2006 | 33.46 | 33.70 | 33.29 | 33.62 | 27,445 | +0.06(+0.18%) |
May 23, 2006 | 33.85 | 33.90 | 33.56 | 33.56 | 36,539 | -0.30(-0.89%) |
May 22, 2006 | 33.65 | 33.88 | 33.58 | 33.86 | 30,752 | +0.10(+0.30%) |
May 19, 2006 | 33.74 | 33.88 | 33.55 | 33.76 | 13,722 | +0.09(+0.27%) |
May 18, 2006 | 33.83 | 33.87 | 33.67 | 33.67 | 19,013 | -0.07(-0.22%) |
May 17, 2006 | 33.92 | 34.05 | 33.64 | 33.74 | 12,565 | -0.37(-1.08%) |
May 16, 2006 | 34.34 | 34.34 | 34.11 | 34.11 | 25,461 | -0.17(-0.49%) |
May 15, 2006 | 34.15 | 34.28 | 34.02 | 34.28 | 12,234 | +0.21(+0.60%) |
May 12, 2006 | 34.20 | 34.40 | 34.06 | 34.08 | 14,218 | -0.24(-0.69%) |
May 11, 2006 | 34.66 | 34.66 | 34.31 | 34.31 | 67,787 | -0.37(-1.06%) |
May 10, 2006 | 34.77 | 34.77 | 34.64 | 34.68 | 9,589 | -0.07(-0.21%) |
May 09, 2006 | 34.77 | 34.77 | 34.70 | 34.75 | 9,589 | +0.02(+0.07%) |
May 08, 2006 | 34.67 | 34.79 | 34.67 | 34.73 | 16,533 | +0.05(+0.16%) |
May 05, 2006 | 34.47 | 34.71 | 34.47 | 34.67 | 42,325 | +0.25(+0.71%) |
May 04, 2006 | 34.43 | 34.48 | 34.39 | 34.43 | 7,770 | +0.12(+0.36%) |
May 03, 2006 | 34.35 | 34.35 | 34.19 | 34.31 | 2,976 | -0.01(-0.02%) |
May 02, 2006 | 34.34 | 34.34 | 34.23 | 34.31 | 8,432 | +0.21(+0.60%) |