Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.03 | 27.45 | 26.72 | 27.40 | 746,877 | +0.32(+1.20%) |
Jul 28, 2006 | 26.69 | 27.28 | 26.46 | 27.07 | 680,535 | +0.56(+2.11%) |
Jul 27, 2006 | 26.51 | 26.79 | 26.35 | 26.51 | 817,090 | +0.20(+0.75%) |
Jul 26, 2006 | 26.54 | 26.59 | 26.01 | 26.32 | 1,069,107 | -0.23(-0.85%) |
Jul 25, 2006 | 25.78 | 26.56 | 25.45 | 26.54 | 1,105,589 | +0.78(+3.01%) |
Jul 24, 2006 | 25.20 | 25.89 | 25.09 | 25.77 | 793,346 | +0.57(+2.26%) |
Jul 21, 2006 | 25.76 | 25.77 | 25.04 | 25.20 | 741,679 | -0.58(-2.25%) |
Jul 20, 2006 | 27.46 | 27.46 | 25.58 | 25.78 | 1,278,526 | -1.53(-5.61%) |
Jul 19, 2006 | 26.43 | 27.32 | 26.27 | 27.31 | 1,002,561 | +0.94(+3.57%) |
Jul 18, 2006 | 26.76 | 27.02 | 26.00 | 26.37 | 1,050,254 | -0.23(-0.85%) |
Jul 17, 2006 | 27.20 | 27.23 | 26.47 | 26.59 | 980,855 | -0.78(-2.83%) |
Jul 14, 2006 | 27.95 | 27.95 | 26.98 | 27.37 | 1,033,745 | -0.57(-2.04%) |
Jul 13, 2006 | 28.85 | 28.85 | 27.80 | 27.94 | 1,045,872 | -1.14(-3.91%) |
Jul 12, 2006 | 29.66 | 29.70 | 28.87 | 29.08 | 483,039 | -0.58(-1.95%) |
Jul 11, 2006 | 29.40 | 29.77 | 29.05 | 29.65 | 577,303 | +0.20(+0.67%) |
Jul 10, 2006 | 29.92 | 29.98 | 29.39 | 29.46 | 508,618 | -0.26(-0.89%) |
Jul 07, 2006 | 30.17 | 30.42 | 29.70 | 29.72 | 472,033 | -0.44(-1.46%) |
Jul 06, 2006 | 30.50 | 31.25 | 30.07 | 30.16 | 829,727 | -0.37(-1.22%) |
Jul 05, 2006 | 31.05 | 31.09 | 29.95 | 30.54 | 979,530 | -0.51(-1.64%) |
Jul 03, 2006 | 31.38 | 31.39 | 30.52 | 31.05 | 775,512 | -0.33(-1.06%) |
Jun 30, 2006 | 30.03 | 31.38 | 29.73 | 31.38 | 4,111,645 | +1.51(+5.06%) |
Jun 29, 2006 | 28.16 | 30.00 | 28.11 | 29.87 | 1,444,838 | +2.00(+7.18%) |
Jun 28, 2006 | 27.96 | 28.62 | 27.59 | 27.87 | 876,197 | +0.21(+0.74%) |
Jun 27, 2006 | 28.98 | 29.13 | 27.56 | 27.66 | 852,656 | -1.24(-4.28%) |
Jun 26, 2006 | 28.75 | 29.01 | 28.44 | 28.90 | 934,895 | +0.17(+0.58%) |
Jun 23, 2006 | 28.11 | 29.00 | 27.98 | 28.73 | 689,095 | +0.49(+1.74%) |
Jun 22, 2006 | 28.02 | 28.40 | 27.72 | 28.24 | 900,145 | +0.04(+0.14%) |
Jun 21, 2006 | 27.46 | 28.58 | 27.46 | 28.20 | 826,364 | +0.82(+3.01%) |
Jun 20, 2006 | 27.49 | 27.67 | 27.16 | 27.38 | 843,586 | -0.11(-0.39%) |
Jun 19, 2006 | 28.21 | 28.25 | 27.34 | 27.49 | 983,810 | -0.56(-1.99%) |
Jun 16, 2006 | 28.15 | 28.46 | 27.47 | 28.05 | 1,954,883 | -0.05(-0.17%) |
Jun 15, 2006 | 26.64 | 28.31 | 26.64 | 28.09 | 1,556,019 | +1.63(+6.15%) |
Jun 14, 2006 | 25.89 | 26.47 | 25.56 | 26.47 | 1,319,085 | +0.58(+2.24%) |
Jun 13, 2006 | 26.39 | 26.92 | 25.73 | 25.89 | 1,717,847 | -0.60(-2.26%) |
Jun 12, 2006 | 28.41 | 28.59 | 26.47 | 26.48 | 1,933,992 | -1.83(-6.45%) |
Jun 09, 2006 | 28.65 | 29.11 | 28.09 | 28.31 | 825,956 | -0.23(-0.79%) |
Jun 08, 2006 | 29.27 | 29.28 | 26.80 | 28.54 | 2,442,407 | -0.82(-2.81%) |
Jun 07, 2006 | 29.73 | 30.16 | 29.29 | 29.36 | 1,090,915 | -0.25(-0.83%) |
Jun 06, 2006 | 31.45 | 31.57 | 29.34 | 29.61 | 1,530,338 | -1.72(-5.48%) |
Jun 05, 2006 | 32.68 | 32.68 | 31.30 | 31.32 | 695,312 | -1.48(-4.52%) |
Jun 02, 2006 | 32.87 | 33.31 | 32.59 | 32.80 | 1,013,873 | +0.26(+0.78%) |
Jun 01, 2006 | 31.97 | 32.68 | 31.74 | 32.55 | 1,039,452 | +0.58(+1.81%) |
May 31, 2006 | 32.03 | 32.14 | 31.49 | 31.97 | 884,349 | +0.32(+1.02%) |
May 30, 2006 | 31.55 | 31.87 | 31.01 | 31.65 | 925,112 | -0.14(-0.43%) |
May 26, 2006 | 31.54 | 32.03 | 31.41 | 31.78 | 684,204 | +0.31(+1.00%) |
May 25, 2006 | 30.62 | 31.47 | 30.57 | 31.47 | 747,692 | +1.00(+3.28%) |
May 24, 2006 | 30.94 | 31.21 | 29.69 | 30.47 | 1,031,299 | -0.37(-1.21%) |
May 23, 2006 | 30.91 | 31.39 | 30.67 | 30.84 | 866,006 | +0.40(+1.32%) |
May 22, 2006 | 30.89 | 31.17 | 30.30 | 30.44 | 1,064,113 | -0.42(-1.37%) |
May 19, 2006 | 31.00 | 31.16 | 30.17 | 30.86 | 998,077 | -0.22(-0.69%) |
May 18, 2006 | 31.38 | 31.85 | 30.95 | 31.08 | 693,171 | -0.34(-1.09%) |
May 17, 2006 | 32.55 | 32.80 | 31.30 | 31.42 | 1,079,603 | -1.37(-4.19%) |
May 16, 2006 | 32.92 | 33.44 | 32.53 | 32.79 | 787,028 | -0.03(-0.09%) |
May 15, 2006 | 33.00 | 33.12 | 32.50 | 32.82 | 1,002,969 | -0.37(-1.12%) |
May 12, 2006 | 35.15 | 35.16 | 33.17 | 33.20 | 1,607,380 | -2.01(-5.71%) |
May 11, 2006 | 35.92 | 36.01 | 34.80 | 35.21 | 1,626,946 | -0.88(-2.45%) |
May 10, 2006 | 36.86 | 36.86 | 34.49 | 36.09 | 2,741,402 | -0.78(-2.10%) |
May 09, 2006 | 36.50 | 37.13 | 36.26 | 36.87 | 1,261,609 | +0.65(+1.79%) |
May 08, 2006 | 36.06 | 36.65 | 35.96 | 36.22 | 947,124 | +0.16(+0.44%) |
May 05, 2006 | 35.64 | 36.21 | 35.40 | 36.06 | 774,901 | +0.62(+1.74%) |
May 04, 2006 | 35.47 | 35.49 | 35.05 | 35.44 | 537,050 | +0.04(+0.11%) |
May 03, 2006 | 35.42 | 35.56 | 35.13 | 35.40 | 545,100 | -0.01(-0.03%) |
May 02, 2006 | 34.69 | 35.50 | 34.54 | 35.41 | 637,836 | +0.59(+1.69%) |