Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.89 | 31.05 | 30.65 | 31.05 | 603,306 | +0.11(+0.34%) |
Jul 28, 2006 | 30.73 | 31.14 | 30.73 | 30.94 | 608,461 | +0.34(+1.10%) |
Jul 27, 2006 | 30.69 | 31.04 | 30.59 | 30.61 | 501,857 | +0.00(+0.01%) |
Jul 26, 2006 | 30.50 | 30.67 | 30.30 | 30.60 | 582,923 | +0.14(+0.45%) |
Jul 25, 2006 | 30.28 | 30.52 | 30.18 | 30.47 | 388,459 | +0.20(+0.68%) |
Jul 24, 2006 | 30.07 | 30.28 | 29.94 | 30.26 | 446,798 | +0.38(+1.26%) |
Jul 21, 2006 | 30.42 | 30.42 | 29.85 | 29.89 | 600,729 | -0.54(-1.77%) |
Jul 20, 2006 | 30.62 | 30.68 | 30.22 | 30.42 | 500,451 | -0.12(-0.38%) |
Jul 19, 2006 | 30.09 | 30.54 | 30.09 | 30.54 | 914,683 | +0.34(+1.13%) |
Jul 18, 2006 | 30.26 | 30.48 | 29.96 | 30.20 | 590,655 | -0.06(-0.18%) |
Jul 17, 2006 | 30.30 | 30.43 | 30.04 | 30.25 | 552,465 | -0.05(-0.17%) |
Jul 14, 2006 | 30.45 | 30.46 | 30.00 | 30.30 | 648,994 | -0.23(-0.74%) |
Jul 13, 2006 | 30.73 | 30.94 | 30.47 | 30.53 | 952,639 | -0.38(-1.24%) |
Jul 12, 2006 | 30.74 | 30.91 | 30.59 | 30.91 | 457,341 | +0.11(+0.36%) |
Jul 11, 2006 | 30.71 | 30.83 | 30.46 | 30.80 | 304,113 | +0.09(+0.31%) |
Jul 10, 2006 | 30.36 | 30.80 | 30.36 | 30.71 | 384,944 | +0.38(+1.24%) |
Jul 07, 2006 | 30.60 | 30.68 | 30.25 | 30.33 | 790,976 | -0.27(-0.88%) |
Jul 06, 2006 | 30.59 | 30.73 | 30.43 | 30.60 | 424,072 | +0.00(+0.00%) |
Jul 05, 2006 | 30.29 | 30.69 | 29.97 | 30.60 | 1,034,407 | +0.26(+0.84%) |
Jul 03, 2006 | 29.92 | 30.36 | 29.81 | 30.35 | 803,159 | +0.38(+1.28%) |
Jun 30, 2006 | 29.71 | 29.96 | 29.58 | 29.96 | 1,869,900 | +0.23(+0.76%) |
Jun 29, 2006 | 29.44 | 29.74 | 29.37 | 29.74 | 1,182,950 | +0.41(+1.38%) |
Jun 28, 2006 | 29.37 | 29.50 | 29.17 | 29.33 | 1,044,013 | -0.03(-0.09%) |
Jun 27, 2006 | 29.36 | 29.55 | 29.24 | 29.36 | 482,645 | +0.00(+0.00%) |
Jun 26, 2006 | 29.17 | 29.36 | 29.13 | 29.36 | 660,943 | +0.29(+0.98%) |
Jun 23, 2006 | 29.15 | 29.23 | 28.98 | 29.07 | 615,724 | -0.14(-0.47%) |
Jun 22, 2006 | 29.45 | 29.45 | 29.09 | 29.21 | 473,273 | -0.31(-1.06%) |
Jun 21, 2006 | 29.26 | 29.54 | 29.07 | 29.52 | 526,927 | +0.32(+1.11%) |
Jun 20, 2006 | 29.54 | 29.54 | 29.11 | 29.19 | 925,226 | -0.40(-1.34%) |
Jun 19, 2006 | 29.90 | 29.90 | 29.51 | 29.59 | 560,196 | -0.31(-1.03%) |
Jun 16, 2006 | 30.09 | 30.09 | 29.57 | 29.90 | 836,663 | +0.03(+0.11%) |
Jun 15, 2006 | 29.73 | 29.89 | 29.55 | 29.86 | 782,307 | +0.22(+0.75%) |
Jun 14, 2006 | 29.79 | 29.89 | 29.53 | 29.64 | 736,620 | -0.15(-0.50%) |
Jun 13, 2006 | 29.92 | 30.21 | 29.62 | 29.79 | 877,899 | -0.20(-0.65%) |
Jun 12, 2006 | 30.28 | 30.33 | 29.77 | 29.99 | 521,304 | -0.40(-1.31%) |
Jun 09, 2006 | 30.16 | 30.53 | 30.04 | 30.38 | 443,284 | +0.31(+1.04%) |
Jun 08, 2006 | 29.96 | 30.33 | 29.67 | 30.07 | 778,793 | -0.14(-0.45%) |
Jun 07, 2006 | 29.78 | 30.38 | 29.51 | 30.21 | 767,078 | +0.43(+1.45%) |
Jun 06, 2006 | 30.33 | 30.35 | 29.66 | 29.78 | 798,708 | -0.52(-1.73%) |
Jun 05, 2006 | 30.41 | 31.08 | 30.24 | 30.30 | 693,744 | -0.11(-0.35%) |
Jun 02, 2006 | 30.10 | 30.55 | 29.98 | 30.41 | 777,621 | +0.42(+1.39%) |
Jun 01, 2006 | 29.56 | 29.99 | 29.49 | 29.99 | 789,102 | +0.58(+1.97%) |
May 31, 2006 | 29.45 | 29.57 | 28.98 | 29.41 | 855,407 | +0.08(+0.26%) |
May 30, 2006 | 29.68 | 29.73 | 29.33 | 29.33 | 720,688 | -0.34(-1.15%) |
May 26, 2006 | 29.50 | 29.77 | 29.43 | 29.68 | 764,735 | +0.21(+0.71%) |
May 25, 2006 | 29.10 | 29.66 | 29.10 | 29.47 | 951,936 | +0.49(+1.68%) |
May 24, 2006 | 29.02 | 29.31 | 28.64 | 28.98 | 814,405 | -0.18(-0.61%) |
May 23, 2006 | 29.49 | 29.74 | 29.15 | 29.16 | 1,038,625 | -0.15(-0.52%) |
May 22, 2006 | 29.45 | 29.45 | 28.93 | 29.31 | 656,023 | -0.32(-1.09%) |
May 19, 2006 | 29.70 | 29.87 | 29.39 | 29.64 | 1,484,955 | -0.03(-0.09%) |
May 18, 2006 | 29.60 | 29.95 | 29.60 | 29.66 | 644,074 | +0.06(+0.22%) |
May 17, 2006 | 30.20 | 30.33 | 29.60 | 29.60 | 650,400 | -1.08(-3.51%) |
May 16, 2006 | 30.72 | 30.84 | 30.65 | 30.68 | 554,808 | -0.04(-0.14%) |
May 15, 2006 | 30.22 | 30.73 | 29.86 | 30.72 | 724,671 | +0.50(+1.65%) |
May 12, 2006 | 30.59 | 30.59 | 30.02 | 30.22 | 635,639 | -0.47(-1.54%) |
May 11, 2006 | 31.44 | 31.45 | 30.52 | 30.69 | 882,116 | -0.79(-2.51%) |
May 10, 2006 | 31.54 | 31.62 | 31.37 | 31.48 | 616,896 | -0.03(-0.11%) |
May 09, 2006 | 31.41 | 31.87 | 31.05 | 31.52 | 497,874 | -0.05(-0.15%) |
May 08, 2006 | 31.54 | 31.68 | 31.43 | 31.56 | 550,122 | -0.04(-0.14%) |
May 05, 2006 | 31.11 | 31.85 | 31.11 | 31.61 | 591,826 | +0.66(+2.14%) |
May 04, 2006 | 30.56 | 31.12 | 30.48 | 30.94 | 717,408 | +0.39(+1.27%) |
May 03, 2006 | 30.65 | 30.81 | 30.42 | 30.56 | 609,398 | -0.09(-0.31%) |
May 02, 2006 | 30.90 | 30.90 | 30.03 | 30.65 | 1,541,654 | -0.39(-1.27%) |