Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.07 | 24.37 | 23.90 | 24.08 | 1,666,786 | -0.10(-0.43%) |
Jul 28, 2006 | 23.96 | 24.48 | 23.93 | 24.18 | 2,260,733 | +0.42(+1.79%) |
Jul 27, 2006 | 24.02 | 24.33 | 23.64 | 23.76 | 2,234,927 | -0.10(-0.41%) |
Jul 26, 2006 | 24.92 | 25.12 | 22.74 | 23.85 | 6,070,647 | -2.00(-7.74%) |
Jul 25, 2006 | 24.97 | 25.94 | 24.81 | 25.85 | 3,071,479 | +0.94(+3.79%) |
Jul 24, 2006 | 24.23 | 25.04 | 24.32 | 24.91 | 4,453,860 | +0.68(+2.83%) |
Jul 21, 2006 | 24.63 | 24.64 | 23.42 | 24.22 | 4,558,563 | -0.41(-1.66%) |
Jul 20, 2006 | 26.56 | 26.61 | 24.63 | 24.63 | 3,465,965 | -2.08(-7.80%) |
Jul 19, 2006 | 26.41 | 26.85 | 26.26 | 26.72 | 1,584,395 | +0.31(+1.18%) |
Jul 18, 2006 | 26.18 | 26.52 | 25.69 | 26.40 | 2,743,928 | +0.22(+0.85%) |
Jul 17, 2006 | 26.04 | 26.52 | 26.04 | 26.18 | 2,105,358 | -0.22(-0.85%) |
Jul 14, 2006 | 27.21 | 27.65 | 26.28 | 26.40 | 4,466,360 | -0.80(-2.95%) |
Jul 13, 2006 | 29.29 | 29.30 | 27.11 | 27.21 | 5,177,913 | -2.08(-7.11%) |
Jul 12, 2006 | 30.01 | 30.20 | 29.28 | 29.29 | 1,810,199 | -0.64(-2.14%) |
Jul 11, 2006 | 29.28 | 29.94 | 29.15 | 29.93 | 1,502,944 | +0.50(+1.69%) |
Jul 10, 2006 | 29.74 | 30.13 | 29.33 | 29.43 | 1,180,500 | -0.28(-0.95%) |
Jul 07, 2006 | 30.44 | 30.51 | 29.67 | 29.72 | 1,292,193 | -1.01(-3.29%) |
Jul 06, 2006 | 30.83 | 31.05 | 30.63 | 30.73 | 537,092 | +0.21(+0.68%) |
Jul 05, 2006 | 31.06 | 31.06 | 30.21 | 30.52 | 886,551 | -0.60(-1.91%) |
Jul 03, 2006 | 31.10 | 31.17 | 30.96 | 31.11 | 269,352 | -0.13(-0.43%) |
Jun 30, 2006 | 30.91 | 31.26 | 30.73 | 31.25 | 1,643,803 | +0.33(+1.08%) |
Jun 29, 2006 | 30.18 | 30.91 | 30.17 | 30.91 | 764,240 | +0.92(+3.05%) |
Jun 28, 2006 | 30.00 | 30.12 | 29.74 | 30.00 | 795,020 | +0.06(+0.20%) |
Jun 27, 2006 | 30.28 | 30.62 | 29.72 | 29.94 | 1,267,596 | -0.23(-0.76%) |
Jun 26, 2006 | 30.35 | 30.40 | 29.89 | 30.17 | 1,504,019 | -0.15(-0.49%) |
Jun 23, 2006 | 30.04 | 30.68 | 29.80 | 30.32 | 922,438 | +0.14(+0.47%) |
Jun 22, 2006 | 30.24 | 30.30 | 30.10 | 30.18 | 1,368,805 | -0.07(-0.22%) |
Jun 21, 2006 | 29.65 | 30.38 | 29.45 | 30.24 | 1,374,181 | +0.49(+1.65%) |
Jun 20, 2006 | 29.75 | 29.89 | 29.54 | 29.75 | 1,090,447 | -0.04(-0.12%) |
Jun 19, 2006 | 29.95 | 30.24 | 29.79 | 29.79 | 1,425,928 | -0.16(-0.52%) |
Jun 16, 2006 | 30.12 | 30.17 | 29.74 | 29.95 | 1,055,636 | -0.16(-0.52%) |
Jun 15, 2006 | 29.02 | 30.31 | 29.02 | 30.10 | 2,571,618 | +1.17(+4.04%) |
Jun 14, 2006 | 27.97 | 29.08 | 27.86 | 28.93 | 2,025,251 | +0.80(+2.86%) |
Jun 13, 2006 | 28.73 | 28.99 | 28.12 | 28.13 | 1,885,871 | -0.60(-2.07%) |
Jun 12, 2006 | 29.77 | 29.79 | 28.63 | 28.73 | 2,291,781 | -0.97(-3.28%) |
Jun 09, 2006 | 28.94 | 30.16 | 28.90 | 29.70 | 2,146,756 | +0.91(+3.15%) |
Jun 08, 2006 | 29.68 | 29.68 | 27.93 | 28.79 | 3,051,049 | -1.06(-3.54%) |
Jun 07, 2006 | 29.95 | 30.36 | 29.85 | 29.85 | 902,949 | -0.10(-0.32%) |
Jun 06, 2006 | 30.17 | 30.33 | 29.81 | 29.95 | 1,215,446 | -0.20(-0.67%) |
Jun 05, 2006 | 30.63 | 30.63 | 30.07 | 30.15 | 1,044,345 | -0.72(-2.34%) |
Jun 02, 2006 | 31.25 | 31.25 | 30.68 | 30.87 | 784,267 | -0.36(-1.14%) |
Jun 01, 2006 | 30.53 | 31.24 | 30.44 | 31.23 | 803,622 | +0.69(+2.27%) |
May 31, 2006 | 30.15 | 30.55 | 30.01 | 30.53 | 1,482,648 | +0.40(+1.33%) |
May 30, 2006 | 30.82 | 30.82 | 30.12 | 30.13 | 940,314 | -0.86(-2.76%) |
May 26, 2006 | 30.99 | 31.06 | 30.72 | 30.99 | 1,241,521 | +0.19(+0.60%) |
May 25, 2006 | 31.17 | 31.17 | 30.69 | 30.80 | 1,312,085 | -0.03(-0.10%) |
May 24, 2006 | 30.77 | 30.90 | 30.44 | 30.83 | 1,218,672 | +0.06(+0.19%) |
May 23, 2006 | 30.58 | 31.13 | 30.57 | 30.77 | 1,653,749 | +0.39(+1.30%) |
May 22, 2006 | 30.86 | 30.99 | 30.13 | 30.38 | 1,602,405 | -0.48(-1.57%) |
May 19, 2006 | 30.65 | 30.98 | 30.22 | 30.86 | 1,515,040 | +0.31(+1.02%) |
May 18, 2006 | 31.08 | 31.31 | 30.54 | 30.55 | 1,052,679 | -0.57(-1.84%) |
May 17, 2006 | 31.58 | 31.84 | 31.10 | 31.12 | 1,184,532 | -0.81(-2.54%) |
May 16, 2006 | 32.19 | 32.40 | 31.91 | 31.93 | 1,010,340 | -0.17(-0.53%) |
May 15, 2006 | 32.33 | 32.42 | 31.61 | 32.10 | 2,297,561 | -0.23(-0.71%) |
May 12, 2006 | 32.23 | 32.59 | 32.21 | 32.33 | 2,219,067 | +0.11(+0.35%) |
May 11, 2006 | 32.51 | 32.65 | 32.10 | 32.22 | 1,259,532 | -0.20(-0.62%) |
May 10, 2006 | 32.36 | 32.59 | 32.22 | 32.42 | 1,094,479 | -0.24(-0.73%) |
May 09, 2006 | 31.69 | 32.69 | 31.69 | 32.66 | 1,120,689 | +0.70(+2.19%) |
May 08, 2006 | 31.97 | 32.07 | 31.63 | 31.96 | 1,004,426 | +0.13(+0.40%) |
May 05, 2006 | 31.55 | 32.14 | 31.55 | 31.84 | 1,828,882 | +0.29(+0.92%) |
May 04, 2006 | 31.11 | 31.61 | 31.09 | 31.55 | 852,546 | +0.59(+1.90%) |
May 03, 2006 | 30.95 | 31.21 | 30.88 | 30.96 | 625,397 | +0.01(+0.02%) |
May 02, 2006 | 31.08 | 31.18 | 30.71 | 30.95 | 955,637 | -0.08(-0.26%) |