Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.52 | 22.92 | 22.10 | 22.47 | 120,357 | -0.15(-0.66%) |
Jul 28, 2006 | 22.33 | 22.90 | 22.14 | 22.62 | 152,428 | +0.47(+2.12%) |
Jul 27, 2006 | 22.72 | 22.98 | 22.00 | 22.15 | 113,216 | -0.40(-1.77%) |
Jul 26, 2006 | 22.25 | 22.84 | 22.00 | 22.55 | 202,892 | +0.15(+0.67%) |
Jul 25, 2006 | 22.98 | 23.38 | 22.19 | 22.40 | 148,156 | -0.58(-2.52%) |
Jul 24, 2006 | 22.40 | 23.63 | 22.59 | 22.98 | 142,356 | +0.58(+2.59%) |
Jul 21, 2006 | 22.34 | 22.51 | 21.65 | 22.40 | 246,522 | -0.06(-0.27%) |
Jul 20, 2006 | 23.47 | 23.98 | 22.35 | 22.46 | 92,011 | -1.05(-4.47%) |
Jul 19, 2006 | 22.73 | 24.00 | 22.68 | 23.51 | 165,730 | +0.86(+3.80%) |
Jul 18, 2006 | 22.77 | 22.89 | 21.92 | 22.65 | 136,505 | +0.04(+0.18%) |
Jul 17, 2006 | 22.61 | 23.20 | 22.25 | 22.61 | 459,836 | -0.02(-0.09%) |
Jul 14, 2006 | 22.93 | 22.97 | 21.87 | 22.63 | 303,345 | -0.37(-1.61%) |
Jul 13, 2006 | 21.65 | 23.30 | 21.50 | 23.00 | 362,274 | +1.15(+5.26%) |
Jul 12, 2006 | 22.73 | 23.29 | 21.82 | 21.85 | 381,900 | -0.73(-3.23%) |
Jul 11, 2006 | 23.12 | 23.30 | 22.00 | 22.58 | 599,384 | -0.67(-2.88%) |
Jul 10, 2006 | 24.10 | 24.38 | 23.21 | 23.25 | 291,912 | -0.83(-3.45%) |
Jul 07, 2006 | 25.43 | 25.57 | 24.03 | 24.08 | 323,307 | -1.67(-6.49%) |
Jul 06, 2006 | 25.43 | 26.27 | 25.43 | 25.75 | 517,283 | +0.29(+1.14%) |
Jul 05, 2006 | 27.35 | 27.45 | 24.98 | 25.46 | 475,913 | -1.84(-6.74%) |
Jul 03, 2006 | 27.35 | 27.80 | 26.61 | 27.30 | 303,699 | -0.05(-0.18%) |
Jun 30, 2006 | 29.30 | 29.30 | 27.35 | 27.35 | 5,291,956 | -1.80(-6.17%) |
Jun 29, 2006 | 27.45 | 29.47 | 27.11 | 29.15 | 662,000 | +1.86(+6.82%) |
Jun 28, 2006 | 26.71 | 27.37 | 26.39 | 27.29 | 354,480 | +0.35(+1.30%) |
Jun 27, 2006 | 27.69 | 27.95 | 26.71 | 26.94 | 295,377 | -0.84(-3.02%) |
Jun 26, 2006 | 25.15 | 27.90 | 25.00 | 27.78 | 575,800 | +2.76(+11.03%) |
Jun 23, 2006 | 24.70 | 25.07 | 24.44 | 25.02 | 166,475 | +0.37(+1.50%) |
Jun 22, 2006 | 25.12 | 25.10 | 24.46 | 24.65 | 259,386 | -0.47(-1.87%) |
Jun 21, 2006 | 24.35 | 25.51 | 23.92 | 25.12 | 125,386 | +0.83(+3.42%) |
Jun 20, 2006 | 23.95 | 24.43 | 23.81 | 24.29 | 151,147 | +0.27(+1.12%) |
Jun 19, 2006 | 24.05 | 24.35 | 23.86 | 24.02 | 169,311 | -0.05(-0.21%) |
Jun 16, 2006 | 24.55 | 24.70 | 23.95 | 24.07 | 98,287 | -0.53(-2.15%) |
Jun 15, 2006 | 24.00 | 24.66 | 23.70 | 24.60 | 179,719 | +0.34(+1.40%) |
Jun 14, 2006 | 25.21 | 25.30 | 23.85 | 24.26 | 507,223 | -1.04(-4.11%) |
Jun 13, 2006 | 26.09 | 26.33 | 25.29 | 25.30 | 395,092 | -0.93(-3.55%) |
Jun 12, 2006 | 25.95 | 26.75 | 25.76 | 26.23 | 318,133 | +0.22(+0.85%) |
Jun 09, 2006 | 26.06 | 26.19 | 25.98 | 26.01 | 97,491 | -0.29(-1.10%) |
Jun 08, 2006 | 26.40 | 26.45 | 25.55 | 26.30 | 226,074 | -0.15(-0.57%) |
Jun 07, 2006 | 26.75 | 26.78 | 26.03 | 26.45 | 139,633 | -0.33(-1.23%) |
Jun 06, 2006 | 25.34 | 26.81 | 24.94 | 26.78 | 326,111 | +1.46(+5.77%) |
Jun 05, 2006 | 25.34 | 26.05 | 25.28 | 25.32 | 159,752 | -0.30(-1.17%) |
Jun 02, 2006 | 26.01 | 26.30 | 25.33 | 25.62 | 131,989 | -0.38(-1.46%) |
Jun 01, 2006 | 25.26 | 26.06 | 25.24 | 26.00 | 151,647 | +0.52(+2.04%) |
May 31, 2006 | 25.70 | 25.99 | 25.29 | 25.48 | 327,674 | -0.24(-0.93%) |
May 30, 2006 | 25.75 | 26.30 | 25.70 | 25.72 | 482,301 | -0.12(-0.46%) |
May 26, 2006 | 26.75 | 26.90 | 25.55 | 25.84 | 1,140,414 | -1.86(-6.71%) |
May 25, 2006 | 27.80 | 27.80 | 27.20 | 27.70 | 166,741 | +0.15(+0.54%) |
May 24, 2006 | 28.47 | 28.89 | 27.21 | 27.55 | 358,453 | -0.85(-2.99%) |
May 23, 2006 | 29.08 | 29.85 | 28.29 | 28.40 | 238,283 | -0.54(-1.87%) |
May 22, 2006 | 29.69 | 29.74 | 28.17 | 28.94 | 201,271 | -0.88(-2.95%) |
May 19, 2006 | 30.33 | 30.39 | 29.59 | 29.82 | 169,448 | -0.45(-1.49%) |
May 18, 2006 | 30.84 | 30.98 | 30.07 | 30.27 | 154,827 | -0.49(-1.59%) |
May 17, 2006 | 31.01 | 31.11 | 30.37 | 30.76 | 112,264 | -0.52(-1.66%) |
May 16, 2006 | 30.30 | 31.39 | 30.04 | 31.28 | 254,887 | +1.28(+4.27%) |
May 15, 2006 | 31.45 | 31.78 | 28.96 | 30.00 | 418,556 | -1.50(-4.76%) |
May 12, 2006 | 31.50 | 31.67 | 30.92 | 31.50 | 272,170 | -0.09(-0.28%) |
May 11, 2006 | 32.01 | 32.01 | 31.26 | 31.59 | 233,289 | -0.32(-1.00%) |
May 10, 2006 | 31.98 | 32.40 | 30.53 | 31.91 | 403,609 | +0.01(+0.03%) |
May 09, 2006 | 31.78 | 32.30 | 31.55 | 31.90 | 379,508 | +0.15(+0.47%) |
May 08, 2006 | 31.60 | 31.75 | 31.25 | 31.75 | 140,492 | -0.01(-0.03%) |
May 05, 2006 | 31.73 | 31.80 | 31.54 | 31.76 | 126,200 | +0.03(+0.09%) |
May 04, 2006 | 31.50 | 31.83 | 31.21 | 31.73 | 293,296 | +0.23(+0.73%) |
May 03, 2006 | 31.50 | 31.50 | 31.21 | 31.50 | 90,068 | +0.00(+0.00%) |
May 02, 2006 | 31.56 | 31.56 | 31.42 | 31.50 | 113,572 | -0.09(-0.28%) |