Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.35 | 29.91 | 28.34 | 29.54 | 6,033 | +1.41(+5.01%) |
Jul 28, 2006 | 29.67 | 29.67 | 27.75 | 28.12 | 3,933 | -1.50(-5.06%) |
Jul 27, 2006 | 30.98 | 30.98 | 29.25 | 29.62 | 16,566 | -0.38(-1.25%) |
Jul 26, 2006 | 24.30 | 30.23 | 24.30 | 30.00 | 33,666 | +5.89(+24.46%) |
Jul 25, 2006 | 24.11 | 24.11 | 23.68 | 24.11 | 3,500 | +0.23(+0.94%) |
Jul 24, 2006 | 23.62 | 24.00 | 23.10 | 23.88 | 4,633 | +0.25(+1.08%) |
Jul 21, 2006 | 22.50 | 23.77 | 22.32 | 23.62 | 9,400 | +1.12(+5.00%) |
Jul 20, 2006 | 22.50 | 22.62 | 22.35 | 22.50 | 11,300 | +0.00(+0.00%) |
Jul 19, 2006 | 22.36 | 22.65 | 21.82 | 22.50 | 8,466 | +0.00(+0.00%) |
Jul 18, 2006 | 22.77 | 22.77 | 21.91 | 22.50 | 3,266 | -0.27(-1.19%) |
Jul 17, 2006 | 23.91 | 24.02 | 22.64 | 22.77 | 5,100 | -1.25(-5.18%) |
Jul 14, 2006 | 24.23 | 24.23 | 23.41 | 24.02 | 5,233 | -0.43(-1.78%) |
Jul 13, 2006 | 26.02 | 26.02 | 24.07 | 24.45 | 4,433 | -1.43(-5.51%) |
Jul 12, 2006 | 26.25 | 26.25 | 25.65 | 25.88 | 1,466 | -0.36(-1.37%) |
Jul 11, 2006 | 26.10 | 26.25 | 25.89 | 26.23 | 2,733 | -0.24(-0.91%) |
Jul 10, 2006 | 25.95 | 27.00 | 25.66 | 26.48 | 3,766 | +0.75(+2.92%) |
Jul 07, 2006 | 26.85 | 27.75 | 24.90 | 25.73 | 14,300 | -1.05(-3.92%) |
Jul 06, 2006 | 26.34 | 27.38 | 25.27 | 26.77 | 12,133 | +0.45(+1.71%) |
Jul 05, 2006 | 23.73 | 27.38 | 23.61 | 26.32 | 15,400 | +2.59(+10.94%) |
Jul 03, 2006 | 23.77 | 23.77 | 23.19 | 23.73 | 10,233 | +0.41(+1.74%) |
Jun 30, 2006 | 22.88 | 24.00 | 22.80 | 23.32 | 25,900 | -0.38(-1.58%) |
Jun 29, 2006 | 23.82 | 24.02 | 23.43 | 23.70 | 18,066 | +0.06(+0.25%) |
Jun 28, 2006 | 23.48 | 23.70 | 23.48 | 23.64 | 4,900 | +0.16(+0.70%) |
Jun 27, 2006 | 23.50 | 24.00 | 23.29 | 23.48 | 9,266 | +0.09(+0.38%) |
Jun 26, 2006 | 23.62 | 24.00 | 23.11 | 23.39 | 14,633 | +0.14(+0.58%) |
Jun 23, 2006 | 23.32 | 23.88 | 23.25 | 23.25 | 19,400 | -0.15(-0.64%) |
Jun 22, 2006 | 23.84 | 23.97 | 23.36 | 23.40 | 7,766 | -0.30(-1.27%) |
Jun 21, 2006 | 23.82 | 24.90 | 23.04 | 23.70 | 18,033 | -0.12(-0.50%) |
Jun 20, 2006 | 25.12 | 25.12 | 22.95 | 23.82 | 16,033 | -1.02(-4.11%) |
Jun 19, 2006 | 27.60 | 27.75 | 24.32 | 24.84 | 14,600 | -2.76(-10.00%) |
Jun 16, 2006 | 25.73 | 27.60 | 25.35 | 27.60 | 30,366 | +1.80(+6.98%) |
Jun 15, 2006 | 25.43 | 26.16 | 25.43 | 25.80 | 20,466 | +0.60(+2.38%) |
Jun 14, 2006 | 24.45 | 25.57 | 24.45 | 25.20 | 19,100 | +0.50(+2.00%) |
Jun 13, 2006 | 24.00 | 25.12 | 24.00 | 24.70 | 17,633 | -1.10(-4.24%) |
Jun 12, 2006 | 27.00 | 27.00 | 24.75 | 25.80 | 25,000 | -0.96(-3.59%) |
Jun 09, 2006 | 27.00 | 27.00 | 26.40 | 26.76 | 17,700 | +0.05(+0.17%) |
Jun 08, 2006 | 28.20 | 28.20 | 25.12 | 26.71 | 41,866 | -1.20(-4.30%) |
Jun 07, 2006 | 29.70 | 30.38 | 27.00 | 27.91 | 22,433 | -1.68(-5.68%) |
Jun 06, 2006 | 33.00 | 33.38 | 29.52 | 29.59 | 19,166 | -3.11(-9.50%) |
Jun 05, 2006 | 32.85 | 34.58 | 32.25 | 32.70 | 15,833 | -0.52(-1.58%) |
Jun 02, 2006 | 32.40 | 33.63 | 31.93 | 33.23 | 16,166 | +1.05(+3.26%) |
Jun 01, 2006 | 31.88 | 32.62 | 31.88 | 32.17 | 7,166 | +0.06(+0.19%) |
May 31, 2006 | 31.88 | 32.70 | 31.12 | 32.12 | 14,766 | -0.12(-0.37%) |
May 30, 2006 | 34.88 | 34.88 | 31.50 | 32.23 | 4,433 | -2.56(-7.37%) |
May 26, 2006 | 33.75 | 35.10 | 33.00 | 34.80 | 5,433 | +0.72(+2.11%) |
May 25, 2006 | 30.60 | 34.17 | 30.54 | 34.08 | 8,133 | +3.33(+10.83%) |
May 24, 2006 | 31.27 | 31.59 | 30.70 | 30.75 | 14,333 | -0.52(-1.68%) |
May 23, 2006 | 31.88 | 33.00 | 31.27 | 31.27 | 10,266 | -0.08(-0.24%) |
May 22, 2006 | 33.55 | 33.55 | 30.57 | 31.35 | 19,933 | -2.58(-7.60%) |
May 19, 2006 | 34.50 | 34.65 | 32.69 | 33.93 | 12,766 | -0.05(-0.13%) |
May 18, 2006 | 34.20 | 34.50 | 32.92 | 33.98 | 11,000 | -0.52(-1.52%) |
May 17, 2006 | 35.62 | 36.52 | 34.23 | 34.50 | 10,733 | -0.57(-1.63%) |
May 16, 2006 | 35.88 | 36.00 | 34.56 | 35.07 | 23,466 | +0.95(+2.77%) |
May 15, 2006 | 36.30 | 36.60 | 33.15 | 34.12 | 60,633 | -4.05(-10.61%) |
May 12, 2006 | 41.64 | 41.64 | 36.31 | 38.17 | 98,666 | -3.53(-8.45%) |
May 11, 2006 | 41.82 | 41.87 | 41.41 | 41.70 | 8,066 | -0.07(-0.18%) |
May 10, 2006 | 41.40 | 41.77 | 38.48 | 41.77 | 36,900 | -1.12(-2.62%) |
May 09, 2006 | 42.23 | 42.90 | 41.37 | 42.90 | 3,766 | +0.90(+2.14%) |
May 08, 2006 | 42.52 | 42.52 | 41.62 | 42.00 | 5,500 | -0.52(-1.23%) |
May 05, 2006 | 42.45 | 43.50 | 42.10 | 42.52 | 7,400 | -0.24(-0.56%) |
May 04, 2006 | 43.12 | 43.12 | 41.10 | 42.77 | 5,433 | +0.45(+1.06%) |
May 03, 2006 | 42.38 | 43.20 | 41.66 | 42.31 | 9,133 | -0.32(-0.74%) |
May 02, 2006 | 44.25 | 44.48 | 42.62 | 42.63 | 14,300 | -1.42(-3.23%) |