Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.06 | 30.16 | 29.23 | 29.79 | 344,001 | -0.82(-2.67%) |
Jul 28, 2006 | 30.27 | 30.93 | 29.90 | 30.60 | 208,392 | +0.49(+1.63%) |
Jul 27, 2006 | 31.48 | 31.48 | 30.04 | 30.11 | 364,116 | -1.65(-5.20%) |
Jul 26, 2006 | 31.89 | 32.12 | 31.46 | 31.76 | 158,929 | -0.29(-0.90%) |
Jul 25, 2006 | 31.10 | 32.40 | 30.99 | 32.05 | 341,624 | +0.98(+3.16%) |
Jul 24, 2006 | 29.84 | 31.14 | 29.76 | 31.07 | 130,128 | +1.22(+4.10%) |
Jul 21, 2006 | 30.73 | 30.77 | 29.76 | 29.84 | 109,074 | -1.04(-3.36%) |
Jul 20, 2006 | 31.44 | 31.44 | 30.78 | 30.88 | 143,847 | -0.47(-1.51%) |
Jul 19, 2006 | 29.43 | 31.41 | 29.32 | 31.35 | 174,457 | +1.93(+6.55%) |
Jul 18, 2006 | 29.72 | 30.05 | 29.11 | 29.43 | 274,236 | -0.19(-0.63%) |
Jul 17, 2006 | 29.60 | 29.98 | 29.43 | 29.61 | 234,993 | -0.07(-0.25%) |
Jul 14, 2006 | 29.41 | 29.81 | 29.30 | 29.68 | 244,333 | +0.19(+0.63%) |
Jul 13, 2006 | 29.99 | 30.03 | 29.39 | 29.50 | 278,290 | -0.46(-1.55%) |
Jul 12, 2006 | 29.71 | 30.44 | 29.58 | 29.96 | 395,559 | +0.32(+1.06%) |
Jul 11, 2006 | 29.26 | 29.85 | 28.66 | 29.65 | 190,557 | +0.45(+1.52%) |
Jul 10, 2006 | 29.61 | 29.66 | 28.94 | 29.20 | 143,481 | -0.46(-1.56%) |
Jul 07, 2006 | 29.75 | 30.24 | 29.50 | 29.67 | 312,150 | -0.19(-0.65%) |
Jul 06, 2006 | 29.81 | 29.94 | 29.30 | 29.86 | 114,353 | +0.17(+0.56%) |
Jul 05, 2006 | 30.04 | 30.32 | 29.40 | 29.69 | 166,784 | -0.56(-1.84%) |
Jul 03, 2006 | 29.94 | 30.45 | 29.94 | 30.25 | 125,894 | +0.23(+0.77%) |
Jun 30, 2006 | 30.51 | 30.92 | 30.02 | 30.02 | 2,101,178 | -0.34(-1.13%) |
Jun 29, 2006 | 28.90 | 30.53 | 28.79 | 30.36 | 376,020 | +1.55(+5.37%) |
Jun 28, 2006 | 28.84 | 28.94 | 28.67 | 28.81 | 172,462 | +0.09(+0.32%) |
Jun 27, 2006 | 29.07 | 29.07 | 28.57 | 28.72 | 286,995 | -0.27(-0.93%) |
Jun 26, 2006 | 29.03 | 29.07 | 28.75 | 28.99 | 150,473 | +0.09(+0.32%) |
Jun 23, 2006 | 29.27 | 29.27 | 28.75 | 28.90 | 210,924 | -0.49(-1.67%) |
Jun 22, 2006 | 29.64 | 29.89 | 29.20 | 29.39 | 194,015 | -0.38(-1.28%) |
Jun 21, 2006 | 29.72 | 30.15 | 29.62 | 29.77 | 204,767 | -0.06(-0.19%) |
Jun 20, 2006 | 29.94 | 30.14 | 29.43 | 29.82 | 185,694 | -0.07(-0.25%) |
Jun 19, 2006 | 31.40 | 31.40 | 29.85 | 29.90 | 161,312 | -1.38(-4.42%) |
Jun 16, 2006 | 31.53 | 31.70 | 30.93 | 31.28 | 236,455 | -0.30(-0.94%) |
Jun 15, 2006 | 31.05 | 31.65 | 30.59 | 31.58 | 92,651 | +0.95(+3.12%) |
Jun 14, 2006 | 31.29 | 31.61 | 30.47 | 30.62 | 101,823 | -0.75(-2.39%) |
Jun 13, 2006 | 31.54 | 31.74 | 31.15 | 31.37 | 73,042 | -0.25(-0.79%) |
Jun 12, 2006 | 31.82 | 32.01 | 31.53 | 31.62 | 85,762 | -0.29(-0.90%) |
Jun 09, 2006 | 32.23 | 32.23 | 31.72 | 31.91 | 81,691 | -0.19(-0.61%) |
Jun 08, 2006 | 32.07 | 32.28 | 31.41 | 32.10 | 174,021 | +0.08(+0.26%) |
Jun 07, 2006 | 31.98 | 32.44 | 31.68 | 32.02 | 258,583 | +0.00(+0.00%) |
Jun 06, 2006 | 32.37 | 32.56 | 31.66 | 32.02 | 164,627 | -0.44(-1.34%) |
Jun 05, 2006 | 33.42 | 33.42 | 32.28 | 32.46 | 116,103 | -0.90(-2.70%) |
Jun 02, 2006 | 33.42 | 33.67 | 33.29 | 33.36 | 164,822 | -0.14(-0.42%) |
Jun 01, 2006 | 33.21 | 33.50 | 32.86 | 33.50 | 105,755 | +0.37(+1.12%) |
May 31, 2006 | 32.82 | 33.30 | 32.82 | 33.12 | 169,898 | +0.31(+0.93%) |
May 30, 2006 | 34.12 | 34.24 | 32.73 | 32.82 | 299,052 | -1.94(-5.57%) |
May 26, 2006 | 33.88 | 34.86 | 33.88 | 34.76 | 405,451 | +0.82(+2.40%) |
May 25, 2006 | 33.29 | 34.21 | 33.05 | 33.94 | 217,756 | +0.73(+2.21%) |
May 24, 2006 | 32.96 | 33.47 | 32.73 | 33.21 | 290,680 | +0.34(+1.04%) |
May 23, 2006 | 32.62 | 33.09 | 32.20 | 32.86 | 215,195 | +0.41(+1.26%) |
May 22, 2006 | 32.58 | 32.73 | 32.23 | 32.46 | 284,360 | -0.30(-0.91%) |
May 19, 2006 | 33.07 | 33.22 | 32.64 | 32.75 | 135,583 | -0.37(-1.12%) |
May 18, 2006 | 33.56 | 33.56 | 32.99 | 33.12 | 220,717 | -0.21(-0.64%) |
May 17, 2006 | 33.24 | 33.52 | 33.24 | 33.34 | 172,031 | -0.04(-0.12%) |
May 16, 2006 | 33.40 | 33.71 | 33.24 | 33.38 | 195,212 | -0.00(-0.01%) |
May 15, 2006 | 32.62 | 33.44 | 32.56 | 33.38 | 99,219 | +0.74(+2.27%) |
May 12, 2006 | 32.95 | 32.97 | 32.53 | 32.64 | 151,412 | -0.10(-0.31%) |
May 11, 2006 | 33.46 | 33.46 | 32.53 | 32.74 | 82,953 | -0.81(-2.40%) |
May 10, 2006 | 33.15 | 33.93 | 32.70 | 33.55 | 154,349 | +0.45(+1.34%) |
May 09, 2006 | 33.15 | 33.46 | 32.45 | 33.11 | 141,149 | -0.03(-0.08%) |
May 08, 2006 | 33.73 | 33.84 | 32.95 | 33.13 | 112,100 | -0.57(-1.68%) |
May 05, 2006 | 33.75 | 33.84 | 33.65 | 33.70 | 169,364 | +0.00(+0.00%) |
May 04, 2006 | 33.75 | 33.76 | 33.46 | 33.70 | 115,743 | -0.05(-0.14%) |
May 03, 2006 | 33.59 | 33.93 | 33.39 | 33.75 | 190,995 | +0.07(+0.22%) |
May 02, 2006 | 33.28 | 34.26 | 33.25 | 33.67 | 341,932 | +0.37(+1.11%) |