Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.26 | 31.35 | 30.20 | 31.11 | 23,545 | +0.79(+2.59%) |
Jul 28, 2006 | 29.22 | 30.44 | 29.06 | 30.32 | 13,879 | +1.27(+4.37%) |
Jul 27, 2006 | 29.38 | 29.61 | 29.03 | 29.05 | 34,946 | -0.52(-1.76%) |
Jul 26, 2006 | 29.05 | 29.84 | 29.05 | 29.57 | 8,922 | +0.52(+1.79%) |
Jul 25, 2006 | 29.35 | 29.36 | 28.75 | 29.05 | 25,280 | -0.33(-1.11%) |
Jul 24, 2006 | 29.70 | 29.70 | 29.35 | 29.38 | 10,327 | -0.33(-1.10%) |
Jul 21, 2006 | 29.29 | 29.70 | 29.22 | 29.70 | 11,318 | +0.33(+1.11%) |
Jul 20, 2006 | 29.70 | 30.16 | 29.35 | 29.38 | 19,001 | -0.39(-1.30%) |
Jul 19, 2006 | 29.53 | 30.59 | 29.44 | 29.76 | 14,457 | +0.33(+1.11%) |
Jul 18, 2006 | 29.66 | 29.73 | 29.35 | 29.44 | 17,349 | -0.34(-1.14%) |
Jul 17, 2006 | 29.67 | 30.07 | 29.57 | 29.78 | 10,079 | -0.01(-0.04%) |
Jul 14, 2006 | 30.04 | 30.08 | 29.28 | 29.79 | 18,423 | -0.23(-0.77%) |
Jul 13, 2006 | 30.30 | 30.44 | 29.74 | 30.02 | 10,327 | -0.35(-1.16%) |
Jul 12, 2006 | 30.27 | 30.53 | 30.21 | 30.37 | 13,796 | -0.13(-0.44%) |
Jul 11, 2006 | 30.44 | 30.56 | 30.08 | 30.50 | 8,922 | -0.06(-0.20%) |
Jul 10, 2006 | 30.09 | 30.82 | 30.09 | 30.56 | 9,583 | +0.24(+0.80%) |
Jul 07, 2006 | 30.09 | 30.83 | 30.07 | 30.32 | 10,574 | +0.27(+0.89%) |
Jul 06, 2006 | 29.39 | 30.85 | 29.39 | 30.05 | 17,019 | +0.58(+1.97%) |
Jul 05, 2006 | 29.64 | 30.44 | 29.40 | 29.47 | 30,816 | -0.29(-0.98%) |
Jul 03, 2006 | 29.73 | 30.07 | 29.73 | 29.76 | 13,631 | +0.05(+0.16%) |
Jun 30, 2006 | 29.41 | 30.80 | 29.41 | 29.72 | 91,374 | +0.48(+1.66%) |
Jun 29, 2006 | 28.84 | 29.99 | 28.84 | 29.23 | 20,736 | +0.64(+2.24%) |
Jun 28, 2006 | 28.61 | 29.10 | 28.52 | 28.59 | 16,358 | -0.01(-0.04%) |
Jun 27, 2006 | 28.80 | 29.36 | 28.49 | 28.60 | 19,414 | -0.18(-0.63%) |
Jun 26, 2006 | 29.00 | 29.05 | 28.57 | 28.78 | 24,371 | -0.22(-0.75%) |
Jun 23, 2006 | 28.81 | 29.23 | 28.81 | 29.00 | 20,241 | +0.31(+1.10%) |
Jun 22, 2006 | 28.61 | 29.05 | 28.53 | 28.69 | 13,879 | +0.18(+0.64%) |
Jun 21, 2006 | 28.46 | 28.67 | 28.44 | 28.51 | 26,106 | +0.01(+0.04%) |
Jun 20, 2006 | 28.44 | 28.94 | 28.44 | 28.49 | 14,540 | +0.04(+0.13%) |
Jun 19, 2006 | 29.17 | 29.17 | 28.44 | 28.46 | 37,342 | -0.61(-2.08%) |
Jun 16, 2006 | 29.12 | 29.39 | 29.05 | 29.06 | 20,819 | -0.05(-0.17%) |
Jun 15, 2006 | 28.20 | 29.56 | 28.20 | 29.11 | 31,146 | +0.79(+2.78%) |
Jun 14, 2006 | 28.76 | 29.05 | 28.18 | 28.32 | 73,281 | -0.47(-1.64%) |
Jun 13, 2006 | 29.33 | 29.63 | 28.75 | 28.80 | 64,275 | -0.53(-1.82%) |
Jun 12, 2006 | 29.59 | 30.42 | 29.26 | 29.33 | 31,394 | -0.44(-1.46%) |
Jun 09, 2006 | 29.41 | 30.19 | 29.41 | 29.76 | 15,697 | +0.41(+1.40%) |
Jun 08, 2006 | 30.44 | 30.44 | 29.23 | 29.35 | 83,195 | -1.27(-4.15%) |
Jun 07, 2006 | 30.64 | 31.17 | 30.51 | 30.62 | 18,093 | -0.25(-0.82%) |
Jun 06, 2006 | 30.99 | 31.17 | 30.32 | 30.88 | 37,590 | -0.27(-0.86%) |
Jun 05, 2006 | 30.80 | 32.06 | 30.71 | 31.14 | 14,292 | +0.16(+0.51%) |
Jun 02, 2006 | 31.54 | 32.06 | 29.86 | 30.99 | 29,907 | -0.25(-0.81%) |
Jun 01, 2006 | 30.25 | 31.41 | 30.25 | 31.24 | 19,414 | +0.99(+3.28%) |
May 31, 2006 | 29.35 | 30.49 | 29.35 | 30.25 | 38,003 | +0.90(+3.05%) |
May 30, 2006 | 29.72 | 29.76 | 29.35 | 29.35 | 49,900 | -0.30(-1.02%) |
May 26, 2006 | 29.56 | 29.90 | 29.36 | 29.66 | 23,463 | -0.02(-0.08%) |
May 25, 2006 | 29.56 | 30.50 | 29.56 | 29.68 | 18,506 | +0.30(+1.03%) |
May 24, 2006 | 30.21 | 30.24 | 29.38 | 29.38 | 32,055 | -0.84(-2.76%) |
May 23, 2006 | 29.90 | 30.44 | 29.76 | 30.21 | 32,385 | +0.47(+1.59%) |
May 22, 2006 | 29.84 | 30.21 | 29.49 | 29.74 | 36,681 | +0.02(+0.08%) |
May 19, 2006 | 29.66 | 30.26 | 29.35 | 29.72 | 45,191 | -0.02(-0.08%) |
May 18, 2006 | 29.53 | 30.08 | 29.53 | 29.74 | 29,328 | +0.31(+1.07%) |
May 17, 2006 | 29.35 | 29.62 | 29.11 | 29.43 | 45,273 | +0.01(+0.04%) |
May 16, 2006 | 29.29 | 29.59 | 29.09 | 29.41 | 26,767 | -0.06(-0.21%) |
May 15, 2006 | 30.14 | 30.14 | 29.05 | 29.47 | 48,413 | -0.62(-2.05%) |
May 12, 2006 | 30.32 | 30.50 | 29.05 | 30.09 | 40,399 | -0.53(-1.74%) |
May 11, 2006 | 31.16 | 31.45 | 30.44 | 30.62 | 57,831 | -0.36(-1.17%) |
May 10, 2006 | 29.35 | 31.47 | 29.35 | 30.99 | 76,007 | -0.18(-0.58%) |
May 09, 2006 | 29.27 | 31.75 | 28.72 | 31.17 | 88,730 | +1.90(+6.49%) |
May 08, 2006 | 26.63 | 29.50 | 26.56 | 29.27 | 92,695 | +2.86(+10.82%) |
May 05, 2006 | 25.56 | 26.42 | 25.48 | 26.41 | 35,855 | +0.99(+3.90%) |
May 04, 2006 | 24.83 | 25.54 | 24.83 | 25.42 | 19,001 | +0.59(+2.39%) |
May 03, 2006 | 24.43 | 24.96 | 24.43 | 24.83 | 20,654 | +0.30(+1.23%) |
May 02, 2006 | 23.93 | 24.64 | 23.93 | 24.52 | 27,593 | +0.50(+2.07%) |