Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.39 | 31.48 | 30.33 | 31.24 | 23,445 | +0.79(+2.59%) |
Jul 28, 2006 | 29.34 | 30.57 | 29.19 | 30.45 | 13,820 | +1.28(+4.38%) |
Jul 27, 2006 | 29.50 | 29.73 | 29.15 | 29.17 | 34,797 | -0.52(-1.76%) |
Jul 26, 2006 | 29.17 | 29.96 | 29.17 | 29.70 | 8,884 | +0.52(+1.79%) |
Jul 25, 2006 | 29.48 | 29.49 | 28.87 | 29.17 | 25,172 | -0.33(-1.11%) |
Jul 24, 2006 | 29.83 | 29.83 | 29.48 | 29.50 | 10,282 | -0.33(-1.10%) |
Jul 21, 2006 | 29.42 | 29.83 | 29.34 | 29.83 | 11,270 | +0.33(+1.11%) |
Jul 20, 2006 | 29.83 | 30.29 | 29.48 | 29.50 | 18,920 | -0.39(-1.30%) |
Jul 19, 2006 | 29.66 | 30.72 | 29.56 | 29.89 | 14,396 | +0.33(+1.11%) |
Jul 18, 2006 | 29.78 | 29.86 | 29.48 | 29.56 | 17,275 | -0.34(-1.14%) |
Jul 17, 2006 | 29.79 | 30.20 | 29.70 | 29.90 | 10,036 | -0.01(-0.04%) |
Jul 14, 2006 | 30.17 | 30.21 | 29.41 | 29.92 | 18,344 | -0.23(-0.77%) |
Jul 13, 2006 | 30.43 | 30.57 | 29.87 | 30.15 | 10,282 | -0.35(-1.16%) |
Jul 12, 2006 | 30.40 | 30.66 | 30.34 | 30.50 | 13,737 | -0.13(-0.44%) |
Jul 11, 2006 | 30.57 | 30.69 | 30.21 | 30.63 | 8,884 | -0.06(-0.20%) |
Jul 10, 2006 | 30.22 | 30.95 | 30.22 | 30.69 | 9,542 | +0.24(+0.80%) |
Jul 07, 2006 | 30.22 | 30.96 | 30.20 | 30.45 | 10,529 | +0.27(+0.89%) |
Jul 06, 2006 | 29.52 | 30.99 | 29.52 | 30.18 | 16,946 | +0.58(+1.97%) |
Jul 05, 2006 | 29.77 | 30.57 | 29.53 | 29.60 | 30,684 | -0.29(-0.98%) |
Jul 03, 2006 | 29.86 | 30.20 | 29.86 | 29.89 | 13,573 | +0.05(+0.16%) |
Jun 30, 2006 | 29.54 | 30.94 | 29.54 | 29.84 | 90,983 | +0.49(+1.66%) |
Jun 29, 2006 | 28.97 | 30.12 | 28.97 | 29.36 | 20,648 | +0.64(+2.24%) |
Jun 28, 2006 | 28.74 | 29.22 | 28.64 | 28.71 | 16,288 | -0.01(-0.04%) |
Jun 27, 2006 | 28.92 | 29.49 | 28.62 | 28.72 | 19,331 | -0.18(-0.63%) |
Jun 26, 2006 | 29.13 | 29.17 | 28.69 | 28.91 | 24,267 | -0.22(-0.75%) |
Jun 23, 2006 | 28.93 | 29.36 | 28.93 | 29.13 | 20,154 | +0.32(+1.10%) |
Jun 22, 2006 | 28.74 | 29.17 | 28.65 | 28.81 | 13,820 | +0.18(+0.64%) |
Jun 21, 2006 | 28.58 | 28.80 | 28.57 | 28.63 | 25,995 | +0.01(+0.04%) |
Jun 20, 2006 | 28.57 | 29.07 | 28.57 | 28.62 | 14,478 | +0.04(+0.13%) |
Jun 19, 2006 | 29.30 | 29.30 | 28.57 | 28.58 | 37,183 | -0.61(-2.08%) |
Jun 16, 2006 | 29.25 | 29.52 | 29.17 | 29.19 | 20,730 | -0.05(-0.17%) |
Jun 15, 2006 | 28.32 | 29.69 | 28.32 | 29.24 | 31,013 | +0.79(+2.78%) |
Jun 14, 2006 | 28.88 | 29.17 | 28.30 | 28.45 | 72,967 | -0.47(-1.64%) |
Jun 13, 2006 | 29.45 | 29.76 | 28.87 | 28.92 | 64,000 | -0.53(-1.82%) |
Jun 12, 2006 | 29.72 | 30.55 | 29.38 | 29.45 | 31,260 | -0.44(-1.46%) |
Jun 09, 2006 | 29.54 | 30.32 | 29.54 | 29.89 | 15,630 | +0.41(+1.40%) |
Jun 08, 2006 | 30.57 | 30.57 | 29.36 | 29.48 | 82,839 | -1.28(-4.15%) |
Jun 07, 2006 | 30.77 | 31.30 | 30.65 | 30.75 | 18,015 | -0.26(-0.82%) |
Jun 06, 2006 | 31.12 | 31.30 | 30.45 | 31.01 | 37,429 | -0.27(-0.85%) |
Jun 05, 2006 | 30.94 | 32.20 | 30.84 | 31.28 | 14,231 | +0.16(+0.51%) |
Jun 02, 2006 | 31.68 | 32.20 | 29.99 | 31.12 | 29,779 | -0.26(-0.81%) |
Jun 01, 2006 | 30.38 | 31.55 | 30.38 | 31.37 | 19,331 | +1.00(+3.28%) |
May 31, 2006 | 29.48 | 30.62 | 29.48 | 30.38 | 37,841 | +0.90(+3.05%) |
May 30, 2006 | 29.84 | 29.89 | 29.48 | 29.48 | 49,687 | -0.30(-1.02%) |
May 26, 2006 | 29.69 | 30.03 | 29.49 | 29.78 | 23,362 | -0.02(-0.08%) |
May 25, 2006 | 29.69 | 30.63 | 29.69 | 29.81 | 18,426 | +0.30(+1.03%) |
May 24, 2006 | 30.34 | 30.37 | 29.50 | 29.50 | 31,918 | -0.84(-2.76%) |
May 23, 2006 | 30.03 | 30.57 | 29.89 | 30.34 | 32,247 | +0.47(+1.59%) |
May 22, 2006 | 29.96 | 30.34 | 29.61 | 29.87 | 36,524 | +0.02(+0.08%) |
May 19, 2006 | 29.78 | 30.39 | 29.48 | 29.84 | 44,998 | -0.02(-0.08%) |
May 18, 2006 | 29.66 | 30.21 | 29.66 | 29.87 | 29,203 | +0.32(+1.07%) |
May 17, 2006 | 29.48 | 29.75 | 29.24 | 29.55 | 45,080 | +0.01(+0.04%) |
May 16, 2006 | 29.42 | 29.72 | 29.21 | 29.54 | 26,653 | -0.06(-0.21%) |
May 15, 2006 | 30.27 | 30.27 | 29.17 | 29.60 | 48,206 | -0.62(-2.05%) |
May 12, 2006 | 30.45 | 30.63 | 29.17 | 30.22 | 40,226 | -0.53(-1.74%) |
May 11, 2006 | 31.29 | 31.58 | 30.57 | 30.75 | 57,584 | -0.36(-1.17%) |
May 10, 2006 | 29.48 | 31.61 | 29.48 | 31.12 | 75,682 | -0.18(-0.58%) |
May 09, 2006 | 29.39 | 31.89 | 28.85 | 31.30 | 88,350 | +1.91(+6.49%) |
May 08, 2006 | 26.74 | 29.62 | 26.67 | 29.39 | 92,299 | +2.87(+10.82%) |
May 05, 2006 | 25.67 | 26.54 | 25.59 | 26.52 | 35,702 | +1.00(+3.90%) |
May 04, 2006 | 24.93 | 25.65 | 24.93 | 25.53 | 18,920 | +0.60(+2.39%) |
May 03, 2006 | 24.53 | 25.07 | 24.53 | 24.93 | 20,565 | +0.30(+1.23%) |
May 02, 2006 | 24.03 | 24.75 | 24.03 | 24.63 | 27,475 | +0.50(+2.07%) |