Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.41 | 29.75 | 29.22 | 29.43 | 210,991 | -0.24(-0.81%) |
Jul 28, 2006 | 29.30 | 29.75 | 29.09 | 29.67 | 211,300 | +0.37(+1.26%) |
Jul 27, 2006 | 29.56 | 29.78 | 29.07 | 29.30 | 425,381 | -0.26(-0.88%) |
Jul 26, 2006 | 29.65 | 29.98 | 29.33 | 29.56 | 818,635 | -1.22(-3.98%) |
Jul 25, 2006 | 30.56 | 30.95 | 30.31 | 30.78 | 84,026 | +0.14(+0.44%) |
Jul 24, 2006 | 30.11 | 30.82 | 30.11 | 30.65 | 68,888 | +0.67(+2.25%) |
Jul 21, 2006 | 30.18 | 30.27 | 29.65 | 29.98 | 128,046 | -0.21(-0.69%) |
Jul 20, 2006 | 31.24 | 31.39 | 30.15 | 30.18 | 127,892 | -0.94(-3.02%) |
Jul 19, 2006 | 29.80 | 31.41 | 29.78 | 31.12 | 196,318 | +1.35(+4.55%) |
Jul 18, 2006 | 29.90 | 30.12 | 29.45 | 29.77 | 125,421 | +0.03(+0.09%) |
Jul 17, 2006 | 29.54 | 30.23 | 29.54 | 29.74 | 169,442 | +0.27(+0.92%) |
Jul 14, 2006 | 29.76 | 29.76 | 29.22 | 29.47 | 191,375 | -0.35(-1.17%) |
Jul 13, 2006 | 30.19 | 30.24 | 29.68 | 29.82 | 170,832 | -0.38(-1.26%) |
Jul 12, 2006 | 30.93 | 30.93 | 30.16 | 30.20 | 148,281 | -0.71(-2.28%) |
Jul 11, 2006 | 30.36 | 30.91 | 30.11 | 30.91 | 223,966 | +0.45(+1.49%) |
Jul 10, 2006 | 30.49 | 30.75 | 30.36 | 30.45 | 102,561 | +0.03(+0.09%) |
Jul 07, 2006 | 30.43 | 30.66 | 30.23 | 30.43 | 218,251 | -0.08(-0.25%) |
Jul 06, 2006 | 30.47 | 30.82 | 30.35 | 30.51 | 147,199 | +0.10(+0.32%) |
Jul 05, 2006 | 30.75 | 30.75 | 29.72 | 30.41 | 201,878 | -0.54(-1.74%) |
Jul 03, 2006 | 31.08 | 31.08 | 30.69 | 30.95 | 48,963 | -0.18(-0.58%) |
Jun 30, 2006 | 30.85 | 31.13 | 30.40 | 31.13 | 164,962 | +0.43(+1.39%) |
Jun 29, 2006 | 29.67 | 30.76 | 29.67 | 30.70 | 166,970 | +1.12(+3.79%) |
Jun 28, 2006 | 29.63 | 29.70 | 29.15 | 29.58 | 186,741 | +0.05(+0.15%) |
Jun 27, 2006 | 30.06 | 30.35 | 29.44 | 29.54 | 131,599 | -0.41(-1.38%) |
Jun 26, 2006 | 28.85 | 30.01 | 28.84 | 29.95 | 262,117 | +1.22(+4.24%) |
Jun 23, 2006 | 28.64 | 29.19 | 28.56 | 28.73 | 93,911 | +0.03(+0.11%) |
Jun 22, 2006 | 28.80 | 28.84 | 28.45 | 28.70 | 117,852 | -0.17(-0.58%) |
Jun 21, 2006 | 28.65 | 29.28 | 28.65 | 28.87 | 87,115 | +0.15(+0.52%) |
Jun 20, 2006 | 28.85 | 29.15 | 28.56 | 28.72 | 100,089 | -0.16(-0.56%) |
Jun 19, 2006 | 29.45 | 29.48 | 28.74 | 28.88 | 169,442 | -0.45(-1.52%) |
Jun 16, 2006 | 29.75 | 30.03 | 29.22 | 29.33 | 427,852 | -0.42(-1.41%) |
Jun 15, 2006 | 29.00 | 29.92 | 28.99 | 29.75 | 140,094 | +0.68(+2.34%) |
Jun 14, 2006 | 28.94 | 29.20 | 28.73 | 29.07 | 141,484 | +0.04(+0.13%) |
Jun 13, 2006 | 29.21 | 29.69 | 28.98 | 29.03 | 260,573 | -0.17(-0.60%) |
Jun 12, 2006 | 29.76 | 29.76 | 29.21 | 29.21 | 258,874 | -0.59(-1.98%) |
Jun 09, 2006 | 29.98 | 30.29 | 29.78 | 29.79 | 93,448 | -0.20(-0.67%) |
Jun 08, 2006 | 29.78 | 30.11 | 29.22 | 29.99 | 265,515 | +0.12(+0.39%) |
Jun 07, 2006 | 29.94 | 30.41 | 29.81 | 29.88 | 159,093 | -0.04(-0.13%) |
Jun 06, 2006 | 29.94 | 30.14 | 29.55 | 29.92 | 178,709 | -0.03(-0.09%) |
Jun 05, 2006 | 30.49 | 30.55 | 29.72 | 29.94 | 293,318 | -0.69(-2.24%) |
Jun 02, 2006 | 31.08 | 31.21 | 30.39 | 30.63 | 135,615 | -0.36(-1.15%) |
Jun 01, 2006 | 31.19 | 31.35 | 30.54 | 30.99 | 321,584 | -0.10(-0.33%) |
May 31, 2006 | 30.88 | 31.15 | 30.61 | 31.09 | 277,563 | +0.37(+1.20%) |
May 30, 2006 | 31.61 | 31.61 | 30.67 | 30.72 | 213,772 | -1.02(-3.22%) |
May 26, 2006 | 32.42 | 32.50 | 31.46 | 31.74 | 449,940 | -0.58(-1.80%) |
May 25, 2006 | 32.32 | 32.33 | 31.90 | 32.33 | 125,575 | +0.10(+0.32%) |
May 24, 2006 | 31.63 | 32.40 | 31.40 | 32.22 | 258,101 | +0.56(+1.78%) |
May 23, 2006 | 31.76 | 32.21 | 31.59 | 31.66 | 223,194 | +0.03(+0.08%) |
May 22, 2006 | 31.57 | 32.00 | 31.13 | 31.63 | 146,118 | -0.04(-0.12%) |
May 19, 2006 | 31.55 | 31.83 | 31.34 | 31.67 | 118,161 | +0.13(+0.41%) |
May 18, 2006 | 31.73 | 31.93 | 31.50 | 31.54 | 180,254 | -0.12(-0.37%) |
May 17, 2006 | 31.57 | 31.89 | 31.48 | 31.66 | 236,168 | -0.07(-0.22%) |
May 16, 2006 | 32.01 | 32.30 | 31.46 | 31.73 | 264,589 | -0.28(-0.87%) |
May 15, 2006 | 31.34 | 32.27 | 31.11 | 32.01 | 408,699 | +0.51(+1.62%) |
May 12, 2006 | 31.75 | 31.83 | 31.34 | 31.50 | 182,262 | -0.35(-1.10%) |
May 11, 2006 | 32.23 | 32.23 | 31.24 | 31.85 | 314,016 | -0.32(-0.99%) |
May 10, 2006 | 32.81 | 32.81 | 32.05 | 32.16 | 247,753 | -0.64(-1.95%) |
May 09, 2006 | 32.57 | 32.90 | 32.47 | 32.80 | 246,517 | +0.30(+0.94%) |
May 08, 2006 | 32.55 | 32.91 | 32.34 | 32.50 | 118,161 | -0.17(-0.53%) |
May 05, 2006 | 32.31 | 33.08 | 32.25 | 32.68 | 227,518 | +0.88(+2.77%) |
May 04, 2006 | 31.72 | 32.01 | 31.46 | 31.79 | 311,390 | +0.06(+0.18%) |
May 03, 2006 | 32.05 | 32.60 | 31.42 | 31.74 | 578,914 | +0.82(+2.64%) |
May 02, 2006 | 30.97 | 31.00 | 30.50 | 30.92 | 263,199 | -0.07(-0.23%) |