Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.28 | 29.28 | 28.93 | 28.93 | 294,944 | -0.45(-1.52%) |
Jul 28, 2006 | 29.46 | 29.53 | 29.18 | 29.38 | 315,769 | +0.03(+0.11%) |
Jul 27, 2006 | 29.52 | 29.66 | 29.22 | 29.35 | 391,048 | -0.23(-0.79%) |
Jul 26, 2006 | 29.79 | 29.83 | 29.43 | 29.58 | 355,105 | -0.21(-0.72%) |
Jul 25, 2006 | 29.85 | 30.19 | 29.57 | 29.79 | 299,263 | -0.03(-0.11%) |
Jul 24, 2006 | 29.57 | 29.83 | 29.27 | 29.83 | 375,313 | +0.25(+0.85%) |
Jul 21, 2006 | 30.35 | 30.35 | 29.53 | 29.57 | 488,231 | -0.78(-2.56%) |
Jul 20, 2006 | 30.40 | 30.63 | 30.32 | 30.35 | 302,194 | -0.16(-0.53%) |
Jul 19, 2006 | 30.08 | 30.53 | 30.07 | 30.51 | 497,487 | +0.53(+1.77%) |
Jul 18, 2006 | 29.89 | 30.29 | 29.88 | 29.98 | 567,058 | +0.16(+0.52%) |
Jul 17, 2006 | 29.95 | 30.16 | 29.79 | 29.83 | 393,979 | -0.18(-0.60%) |
Jul 14, 2006 | 30.37 | 30.47 | 29.75 | 30.01 | 472,034 | -0.43(-1.41%) |
Jul 13, 2006 | 30.16 | 30.47 | 29.96 | 30.44 | 658,688 | +0.13(+0.43%) |
Jul 12, 2006 | 30.17 | 30.44 | 30.13 | 30.31 | 534,201 | +0.16(+0.54%) |
Jul 11, 2006 | 29.86 | 30.19 | 29.74 | 30.14 | 300,652 | +0.22(+0.74%) |
Jul 10, 2006 | 29.76 | 30.12 | 29.72 | 29.92 | 313,147 | +0.18(+0.59%) |
Jul 07, 2006 | 29.42 | 29.77 | 29.41 | 29.75 | 579,707 | +0.18(+0.61%) |
Jul 06, 2006 | 29.94 | 30.01 | 29.46 | 29.57 | 551,941 | -0.38(-1.26%) |
Jul 05, 2006 | 29.56 | 30.13 | 29.39 | 29.94 | 979,240 | +0.90(+3.10%) |
Jul 03, 2006 | 29.14 | 29.17 | 29.00 | 29.04 | 255,454 | +0.06(+0.22%) |
Jun 30, 2006 | 29.33 | 29.37 | 28.70 | 28.98 | 760,191 | -0.36(-1.22%) |
Jun 29, 2006 | 29.15 | 29.33 | 28.93 | 29.33 | 466,481 | +0.28(+0.96%) |
Jun 28, 2006 | 29.37 | 29.37 | 28.94 | 29.05 | 472,960 | -0.27(-0.93%) |
Jun 27, 2006 | 28.94 | 29.63 | 28.94 | 29.33 | 1,138,282 | +0.33(+1.14%) |
Jun 26, 2006 | 28.73 | 29.08 | 28.73 | 29.00 | 672,572 | +0.32(+1.11%) |
Jun 23, 2006 | 28.68 | 28.69 | 28.37 | 28.68 | 775,309 | -0.06(-0.23%) |
Jun 22, 2006 | 28.67 | 29.03 | 28.62 | 28.74 | 626,911 | +0.01(+0.02%) |
Jun 21, 2006 | 28.25 | 29.03 | 28.15 | 28.74 | 1,393,581 | +0.67(+2.38%) |
Jun 20, 2006 | 27.39 | 28.81 | 27.39 | 28.07 | 2,231,057 | +1.87(+7.15%) |
Jun 19, 2006 | 26.39 | 26.68 | 26.17 | 26.20 | 376,547 | -0.22(-0.83%) |
Jun 16, 2006 | 26.05 | 26.57 | 26.00 | 26.42 | 361,121 | +0.44(+1.70%) |
Jun 15, 2006 | 26.07 | 26.15 | 25.88 | 25.98 | 461,082 | -0.04(-0.15%) |
Jun 14, 2006 | 26.04 | 26.19 | 25.85 | 26.01 | 266,097 | -0.01(-0.05%) |
Jun 13, 2006 | 26.25 | 26.48 | 25.90 | 26.03 | 394,904 | -0.29(-1.11%) |
Jun 12, 2006 | 26.61 | 26.90 | 26.27 | 26.32 | 390,276 | -0.22(-0.83%) |
Jun 09, 2006 | 26.58 | 26.84 | 26.46 | 26.54 | 272,576 | -0.01(-0.02%) |
Jun 08, 2006 | 26.64 | 26.71 | 26.28 | 26.55 | 469,720 | -0.15(-0.56%) |
Jun 07, 2006 | 26.49 | 26.89 | 26.49 | 26.70 | 426,065 | +0.22(+0.83%) |
Jun 06, 2006 | 26.53 | 26.74 | 26.35 | 26.47 | 344,924 | -0.23(-0.87%) |
Jun 05, 2006 | 26.92 | 26.99 | 26.60 | 26.71 | 414,495 | -0.27(-0.99%) |
Jun 02, 2006 | 27.10 | 27.19 | 26.77 | 26.97 | 451,672 | -0.04(-0.14%) |
Jun 01, 2006 | 26.85 | 27.01 | 26.79 | 27.01 | 336,286 | +0.14(+0.51%) |
May 31, 2006 | 26.37 | 26.90 | 26.35 | 26.88 | 393,670 | +0.50(+1.89%) |
May 30, 2006 | 26.32 | 26.58 | 26.32 | 26.38 | 209,484 | -0.17(-0.64%) |
May 26, 2006 | 26.48 | 26.59 | 26.38 | 26.55 | 130,503 | +0.19(+0.71%) |
May 25, 2006 | 26.58 | 26.66 | 26.27 | 26.36 | 312,530 | -0.21(-0.80%) |
May 24, 2006 | 26.26 | 26.64 | 26.18 | 26.57 | 257,613 | +0.31(+1.19%) |
May 23, 2006 | 26.57 | 26.57 | 26.26 | 26.26 | 316,078 | -0.25(-0.95%) |
May 22, 2006 | 26.40 | 26.64 | 26.32 | 26.51 | 294,635 | +0.05(+0.20%) |
May 19, 2006 | 26.36 | 26.47 | 26.20 | 26.46 | 406,474 | +0.23(+0.89%) |
May 18, 2006 | 26.26 | 26.36 | 26.14 | 26.23 | 334,280 | -0.06(-0.22%) |
May 17, 2006 | 26.46 | 26.54 | 26.22 | 26.29 | 373,616 | -0.32(-1.22%) |
May 16, 2006 | 26.26 | 26.71 | 26.24 | 26.61 | 269,028 | +0.25(+0.96%) |
May 15, 2006 | 26.03 | 26.40 | 26.03 | 26.36 | 341,993 | +0.29(+1.09%) |
May 12, 2006 | 26.06 | 26.20 | 26.00 | 26.07 | 500,418 | -0.08(-0.32%) |
May 11, 2006 | 26.24 | 26.24 | 26.09 | 26.16 | 247,741 | -0.22(-0.84%) |
May 10, 2006 | 26.45 | 26.56 | 26.33 | 26.38 | 355,568 | -0.16(-0.59%) |
May 09, 2006 | 26.60 | 26.77 | 26.49 | 26.53 | 261,470 | -0.15(-0.56%) |
May 08, 2006 | 26.45 | 26.73 | 26.45 | 26.68 | 390,893 | +0.23(+0.88%) |
May 05, 2006 | 26.16 | 26.49 | 26.16 | 26.45 | 268,720 | +0.35(+1.34%) |
May 04, 2006 | 25.83 | 26.25 | 25.82 | 26.10 | 327,184 | +0.27(+1.03%) |
May 03, 2006 | 25.90 | 25.90 | 25.74 | 25.83 | 433,778 | -0.02(-0.08%) |
May 02, 2006 | 25.59 | 25.94 | 25.52 | 25.85 | 281,832 | +0.23(+0.89%) |