Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.74 | 27.86 | 27.34 | 27.34 | 637,031 | -0.52(-1.85%) |
Jul 28, 2006 | 27.21 | 27.99 | 27.21 | 27.85 | 817,219 | +0.67(+2.46%) |
Jul 27, 2006 | 27.43 | 27.70 | 27.11 | 27.19 | 809,071 | -0.20(-0.74%) |
Jul 26, 2006 | 27.53 | 27.68 | 27.16 | 27.39 | 619,792 | -0.25(-0.89%) |
Jul 25, 2006 | 27.74 | 27.96 | 27.35 | 27.63 | 1,398,399 | -0.23(-0.82%) |
Jul 24, 2006 | 27.62 | 27.87 | 27.49 | 27.86 | 1,477,866 | +0.26(+0.95%) |
Jul 21, 2006 | 27.43 | 28.00 | 27.34 | 27.60 | 1,701,034 | +1.01(+3.79%) |
Jul 20, 2006 | 27.35 | 27.48 | 25.53 | 26.59 | 2,097,776 | -1.52(-5.42%) |
Jul 19, 2006 | 27.31 | 28.30 | 27.23 | 28.12 | 1,146,775 | +1.04(+3.85%) |
Jul 18, 2006 | 27.37 | 27.46 | 26.97 | 27.08 | 909,556 | -0.28(-1.02%) |
Jul 17, 2006 | 27.27 | 27.64 | 27.27 | 27.35 | 831,860 | -0.01(-0.03%) |
Jul 14, 2006 | 27.15 | 27.49 | 27.02 | 27.36 | 992,210 | +0.11(+0.40%) |
Jul 13, 2006 | 27.10 | 27.61 | 27.09 | 27.25 | 1,152,206 | -0.33(-1.20%) |
Jul 12, 2006 | 27.99 | 28.22 | 27.53 | 27.58 | 1,330,032 | -0.36(-1.30%) |
Jul 11, 2006 | 27.82 | 27.96 | 27.61 | 27.95 | 827,491 | +0.16(+0.58%) |
Jul 10, 2006 | 27.91 | 28.13 | 27.68 | 27.79 | 605,032 | -0.03(-0.09%) |
Jul 07, 2006 | 28.29 | 28.34 | 27.78 | 27.81 | 857,601 | -0.56(-1.97%) |
Jul 06, 2006 | 28.54 | 28.66 | 28.21 | 28.37 | 858,310 | -0.21(-0.74%) |
Jul 05, 2006 | 28.79 | 28.89 | 28.52 | 28.58 | 926,441 | -0.34(-1.17%) |
Jul 03, 2006 | 29.16 | 29.17 | 28.71 | 28.92 | 315,741 | -0.16(-0.55%) |
Jun 30, 2006 | 28.84 | 29.16 | 28.80 | 29.08 | 1,477,866 | +0.33(+1.15%) |
Jun 29, 2006 | 28.85 | 28.96 | 28.52 | 28.75 | 1,004,491 | +0.07(+0.24%) |
Jun 28, 2006 | 28.77 | 28.90 | 28.45 | 28.68 | 1,010,513 | +0.05(+0.18%) |
Jun 27, 2006 | 29.07 | 29.32 | 28.57 | 28.63 | 754,637 | -0.47(-1.63%) |
Jun 26, 2006 | 29.23 | 29.36 | 29.06 | 29.11 | 768,807 | -0.19(-0.64%) |
Jun 23, 2006 | 29.65 | 29.70 | 29.28 | 29.29 | 917,113 | -0.30(-1.00%) |
Jun 22, 2006 | 29.77 | 29.89 | 29.46 | 29.59 | 853,941 | -0.23(-0.77%) |
Jun 21, 2006 | 29.22 | 29.89 | 29.13 | 29.82 | 1,367,817 | +0.53(+1.82%) |
Jun 20, 2006 | 29.46 | 29.56 | 29.20 | 29.29 | 701,030 | -0.22(-0.75%) |
Jun 19, 2006 | 29.51 | 29.63 | 29.30 | 29.51 | 765,500 | -0.03(-0.11%) |
Jun 16, 2006 | 29.39 | 29.64 | 29.35 | 29.54 | 570,435 | +0.03(+0.09%) |
Jun 15, 2006 | 29.06 | 29.67 | 28.84 | 29.51 | 917,585 | +0.46(+1.57%) |
Jun 14, 2006 | 28.70 | 29.06 | 28.63 | 29.06 | 983,945 | +0.26(+0.91%) |
Jun 13, 2006 | 29.39 | 29.52 | 28.74 | 28.79 | 1,090,570 | -0.59(-2.02%) |
Jun 12, 2006 | 29.76 | 29.91 | 29.39 | 29.39 | 495,928 | -0.36(-1.20%) |
Jun 09, 2006 | 29.91 | 30.07 | 29.68 | 29.74 | 537,373 | -0.24(-0.79%) |
Jun 08, 2006 | 30.40 | 30.50 | 29.75 | 29.98 | 814,149 | -0.49(-1.61%) |
Jun 07, 2006 | 30.13 | 30.67 | 30.05 | 30.47 | 1,141,107 | +0.29(+0.95%) |
Jun 06, 2006 | 30.45 | 30.50 | 30.15 | 30.18 | 958,322 | -0.27(-0.89%) |
Jun 05, 2006 | 30.41 | 30.66 | 30.28 | 30.45 | 762,194 | -0.12(-0.39%) |
Jun 02, 2006 | 30.56 | 30.62 | 30.25 | 30.57 | 486,127 | +0.03(+0.11%) |
Jun 01, 2006 | 30.49 | 30.60 | 30.29 | 30.54 | 633,135 | -0.02(-0.06%) |
May 31, 2006 | 30.07 | 30.57 | 30.07 | 30.56 | 911,209 | +0.50(+1.66%) |
May 30, 2006 | 30.59 | 30.65 | 29.99 | 30.06 | 832,214 | -0.67(-2.18%) |
May 26, 2006 | 30.63 | 30.75 | 30.56 | 30.73 | 306,294 | +0.14(+0.44%) |
May 25, 2006 | 30.67 | 30.67 | 30.29 | 30.59 | 480,696 | +0.03(+0.08%) |
May 24, 2006 | 30.44 | 30.73 | 30.14 | 30.56 | 691,583 | +0.01(+0.03%) |
May 23, 2006 | 30.47 | 30.92 | 30.45 | 30.56 | 898,456 | +0.11(+0.36%) |
May 22, 2006 | 30.23 | 30.66 | 30.11 | 30.45 | 564,059 | +0.01(+0.03%) |
May 19, 2006 | 30.37 | 30.65 | 30.19 | 30.44 | 659,348 | +0.15(+0.50%) |
May 18, 2006 | 30.51 | 30.70 | 30.28 | 30.29 | 626,640 | -0.31(-1.02%) |
May 17, 2006 | 31.05 | 31.12 | 30.55 | 30.60 | 690,639 | -0.66(-2.11%) |
May 16, 2006 | 31.18 | 31.35 | 31.12 | 31.26 | 500,297 | +0.15(+0.49%) |
May 15, 2006 | 30.95 | 31.17 | 30.84 | 31.11 | 955,370 | +0.16(+0.52%) |
May 12, 2006 | 31.24 | 31.28 | 30.87 | 30.95 | 917,703 | -0.39(-1.24%) |
May 11, 2006 | 32.07 | 32.15 | 31.32 | 31.34 | 719,450 | -0.86(-2.68%) |
May 10, 2006 | 31.88 | 32.32 | 31.84 | 32.20 | 643,880 | +0.25(+0.77%) |
May 09, 2006 | 32.39 | 32.40 | 31.95 | 31.95 | 537,137 | -0.43(-1.33%) |
May 08, 2006 | 32.36 | 32.46 | 32.06 | 32.39 | 438,070 | +0.05(+0.16%) |
May 05, 2006 | 32.14 | 32.38 | 32.03 | 32.33 | 576,339 | +0.21(+0.66%) |
May 04, 2006 | 32.13 | 32.30 | 32.06 | 32.12 | 445,154 | +0.16(+0.50%) |
May 03, 2006 | 31.89 | 32.22 | 31.72 | 31.96 | 802,105 | +0.04(+0.13%) |
May 02, 2006 | 32.26 | 32.35 | 31.84 | 31.92 | 686,742 | -0.31(-0.97%) |