Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.50 | 23.55 | 22.65 | 22.85 | 1,398,786 | -0.79(-3.35%) |
Jul 28, 2006 | 24.49 | 24.77 | 22.36 | 23.64 | 2,410,750 | -1.76(-6.94%) |
Jul 27, 2006 | 25.26 | 25.90 | 25.22 | 25.41 | 617,789 | +0.21(+0.84%) |
Jul 26, 2006 | 25.85 | 25.86 | 24.77 | 25.19 | 721,326 | -0.65(-2.53%) |
Jul 25, 2006 | 25.99 | 26.70 | 25.44 | 25.85 | 468,672 | -0.11(-0.44%) |
Jul 24, 2006 | 25.21 | 26.26 | 25.35 | 25.96 | 400,791 | +0.76(+3.01%) |
Jul 21, 2006 | 25.76 | 25.81 | 24.95 | 25.20 | 625,018 | -0.55(-2.15%) |
Jul 20, 2006 | 26.82 | 27.14 | 25.74 | 25.76 | 984,272 | -1.09(-4.07%) |
Jul 19, 2006 | 26.04 | 27.00 | 26.03 | 26.85 | 752,448 | +0.82(+3.14%) |
Jul 18, 2006 | 26.15 | 26.44 | 25.61 | 26.03 | 1,068,082 | -0.03(-0.13%) |
Jul 17, 2006 | 26.12 | 26.30 | 25.63 | 26.07 | 825,230 | -0.04(-0.16%) |
Jul 14, 2006 | 27.26 | 27.27 | 25.46 | 26.11 | 1,774,214 | -1.26(-4.59%) |
Jul 13, 2006 | 27.91 | 28.06 | 27.14 | 27.36 | 1,642,251 | -0.64(-2.27%) |
Jul 12, 2006 | 28.28 | 28.52 | 27.88 | 28.00 | 482,395 | -0.33(-1.18%) |
Jul 11, 2006 | 28.36 | 28.49 | 28.17 | 28.34 | 841,159 | -0.11(-0.40%) |
Jul 10, 2006 | 28.23 | 28.74 | 28.22 | 28.45 | 388,170 | +0.23(+0.81%) |
Jul 07, 2006 | 28.52 | 28.87 | 28.12 | 28.22 | 498,201 | -0.39(-1.37%) |
Jul 06, 2006 | 29.33 | 29.38 | 28.49 | 28.61 | 458,869 | +0.03(+0.11%) |
Jul 05, 2006 | 29.31 | 29.31 | 28.17 | 28.58 | 441,225 | -0.73(-2.48%) |
Jul 03, 2006 | 29.41 | 29.75 | 28.96 | 29.31 | 271,768 | -0.11(-0.39%) |
Jun 30, 2006 | 29.27 | 29.59 | 28.85 | 29.42 | 414,759 | +0.36(+1.24%) |
Jun 29, 2006 | 28.53 | 29.09 | 28.30 | 29.06 | 734,926 | +0.73(+2.59%) |
Jun 28, 2006 | 28.39 | 28.57 | 28.00 | 28.33 | 424,439 | -0.03(-0.11%) |
Jun 27, 2006 | 28.56 | 29.19 | 28.16 | 28.36 | 604,923 | -0.20(-0.71%) |
Jun 26, 2006 | 28.25 | 28.70 | 28.12 | 28.56 | 318,942 | +0.43(+1.54%) |
Jun 23, 2006 | 27.80 | 28.39 | 27.46 | 28.13 | 1,005,960 | +0.33(+1.20%) |
Jun 22, 2006 | 27.33 | 27.84 | 27.00 | 27.80 | 627,714 | +0.47(+1.70%) |
Jun 21, 2006 | 27.22 | 27.65 | 27.17 | 27.33 | 933,668 | +0.11(+0.42%) |
Jun 20, 2006 | 27.34 | 27.50 | 27.14 | 27.22 | 683,342 | -0.16(-0.57%) |
Jun 19, 2006 | 27.58 | 28.24 | 27.13 | 27.37 | 671,456 | -0.18(-0.65%) |
Jun 16, 2006 | 27.23 | 27.90 | 27.23 | 27.55 | 1,126,528 | +0.33(+1.20%) |
Jun 15, 2006 | 26.93 | 27.55 | 26.81 | 27.23 | 1,161,448 | +0.30(+1.12%) |
Jun 14, 2006 | 27.10 | 27.38 | 26.65 | 26.92 | 1,904,462 | -0.17(-0.63%) |
Jun 13, 2006 | 27.08 | 27.59 | 27.01 | 27.10 | 1,224,796 | +0.02(+0.09%) |
Jun 12, 2006 | 27.28 | 27.28 | 26.82 | 27.07 | 904,506 | -0.11(-0.42%) |
Jun 09, 2006 | 27.01 | 27.41 | 26.54 | 27.19 | 1,360,190 | +0.18(+0.67%) |
Jun 08, 2006 | 27.05 | 27.63 | 26.73 | 27.01 | 1,803,131 | -0.14(-0.51%) |
Jun 07, 2006 | 27.25 | 27.51 | 26.60 | 27.14 | 866,032 | -0.20(-0.72%) |
Jun 06, 2006 | 28.43 | 28.54 | 26.85 | 27.34 | 1,689,914 | -1.08(-3.79%) |
Jun 05, 2006 | 28.68 | 28.87 | 28.16 | 28.42 | 1,073,350 | -0.26(-0.91%) |
Jun 02, 2006 | 29.38 | 29.38 | 28.56 | 28.68 | 631,757 | -0.43(-1.49%) |
Jun 01, 2006 | 28.36 | 29.31 | 28.34 | 29.11 | 955,723 | +0.80(+2.83%) |
May 31, 2006 | 29.18 | 29.18 | 27.73 | 28.31 | 1,360,680 | -0.87(-2.97%) |
May 30, 2006 | 30.07 | 30.17 | 29.03 | 29.18 | 457,521 | -0.88(-2.93%) |
May 26, 2006 | 30.81 | 30.91 | 30.00 | 30.06 | 362,439 | -0.61(-2.00%) |
May 25, 2006 | 30.38 | 31.00 | 30.21 | 30.67 | 311,222 | +0.47(+1.57%) |
May 24, 2006 | 30.25 | 30.60 | 29.35 | 30.20 | 587,034 | -0.04(-0.13%) |
May 23, 2006 | 30.69 | 31.04 | 30.20 | 30.24 | 458,379 | -0.28(-0.91%) |
May 22, 2006 | 30.25 | 30.94 | 29.50 | 30.52 | 336,586 | +0.06(+0.19%) |
May 19, 2006 | 30.09 | 30.89 | 29.95 | 30.46 | 458,992 | +0.37(+1.22%) |
May 18, 2006 | 31.24 | 31.27 | 30.06 | 30.09 | 354,230 | -0.95(-3.05%) |
May 17, 2006 | 31.65 | 31.83 | 30.61 | 31.04 | 467,446 | -0.81(-2.54%) |
May 16, 2006 | 32.64 | 33.04 | 31.78 | 31.85 | 313,183 | -0.89(-2.72%) |
May 15, 2006 | 32.60 | 32.98 | 32.32 | 32.74 | 480,067 | +0.14(+0.43%) |
May 12, 2006 | 32.97 | 33.22 | 32.39 | 32.60 | 396,992 | -0.47(-1.41%) |
May 11, 2006 | 33.87 | 33.87 | 32.69 | 33.06 | 284,511 | -0.69(-2.03%) |
May 10, 2006 | 33.87 | 34.11 | 33.31 | 33.75 | 204,500 | -0.13(-0.39%) |
May 09, 2006 | 33.72 | 34.03 | 33.67 | 33.88 | 197,761 | +0.01(+0.02%) |
May 08, 2006 | 33.36 | 34.25 | 33.31 | 33.87 | 248,365 | +0.41(+1.22%) |
May 05, 2006 | 33.46 | 34.07 | 33.41 | 33.46 | 282,183 | +0.01(+0.02%) |
May 04, 2006 | 33.10 | 33.46 | 33.10 | 33.45 | 301,910 | +0.17(+0.51%) |
May 03, 2006 | 31.83 | 33.37 | 31.58 | 33.28 | 479,086 | -0.03(-0.10%) |
May 02, 2006 | 33.36 | 33.58 | 33.10 | 33.31 | 458,502 | +0.10(+0.30%) |