Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.79 | 25.90 | 25.38 | 25.55 | 447,012 | -0.36(-1.41%) |
Jul 28, 2006 | 25.77 | 26.19 | 25.63 | 25.91 | 352,109 | +0.20(+0.78%) |
Jul 27, 2006 | 25.67 | 26.04 | 25.48 | 25.71 | 561,467 | +0.04(+0.15%) |
Jul 26, 2006 | 25.70 | 25.82 | 25.38 | 25.67 | 521,726 | -0.15(-0.58%) |
Jul 25, 2006 | 26.04 | 26.40 | 25.74 | 25.82 | 458,616 | -0.26(-1.01%) |
Jul 24, 2006 | 25.79 | 26.12 | 25.23 | 26.09 | 774,481 | +0.31(+1.20%) |
Jul 21, 2006 | 27.68 | 27.69 | 25.16 | 25.78 | 1,426,083 | -2.02(-7.26%) |
Jul 20, 2006 | 28.36 | 28.47 | 27.74 | 27.80 | 324,608 | -0.60(-2.10%) |
Jul 19, 2006 | 27.87 | 28.65 | 27.87 | 28.40 | 289,000 | +0.52(+1.85%) |
Jul 18, 2006 | 27.88 | 27.98 | 27.53 | 27.88 | 313,480 | +0.03(+0.11%) |
Jul 17, 2006 | 27.90 | 28.14 | 27.79 | 27.85 | 212,855 | -0.03(-0.09%) |
Jul 14, 2006 | 27.52 | 27.99 | 27.48 | 27.87 | 412,516 | -0.06(-0.23%) |
Jul 13, 2006 | 28.14 | 28.31 | 27.77 | 27.94 | 345,114 | -0.32(-1.14%) |
Jul 12, 2006 | 28.33 | 28.47 | 27.96 | 28.26 | 355,288 | -0.16(-0.58%) |
Jul 11, 2006 | 28.33 | 28.53 | 28.21 | 28.42 | 360,852 | -0.01(-0.02%) |
Jul 10, 2006 | 28.07 | 28.77 | 28.07 | 28.43 | 233,361 | +0.25(+0.89%) |
Jul 07, 2006 | 28.18 | 28.50 | 28.07 | 28.18 | 260,227 | -0.09(-0.31%) |
Jul 06, 2006 | 28.30 | 28.64 | 28.18 | 28.26 | 259,432 | +0.08(+0.27%) |
Jul 05, 2006 | 28.98 | 29.03 | 27.91 | 28.19 | 423,167 | -0.75(-2.59%) |
Jul 03, 2006 | 28.53 | 29.00 | 28.44 | 28.94 | 203,635 | +0.41(+1.43%) |
Jun 30, 2006 | 28.28 | 28.69 | 28.28 | 28.53 | 456,709 | +0.25(+0.87%) |
Jun 29, 2006 | 28.62 | 28.68 | 28.11 | 28.28 | 627,915 | -0.25(-0.88%) |
Jun 28, 2006 | 28.87 | 28.97 | 28.38 | 28.53 | 307,757 | -0.28(-0.98%) |
Jun 27, 2006 | 29.44 | 29.44 | 28.71 | 28.82 | 357,355 | -0.65(-2.22%) |
Jun 26, 2006 | 29.36 | 29.87 | 29.36 | 29.47 | 293,292 | +0.27(+0.93%) |
Jun 23, 2006 | 29.18 | 29.46 | 29.11 | 29.20 | 184,559 | -0.06(-0.19%) |
Jun 22, 2006 | 29.47 | 29.69 | 29.24 | 29.26 | 192,984 | -0.27(-0.92%) |
Jun 21, 2006 | 29.21 | 29.75 | 29.21 | 29.53 | 339,233 | +0.31(+1.08%) |
Jun 20, 2006 | 29.53 | 29.73 | 29.21 | 29.21 | 262,293 | -0.32(-1.09%) |
Jun 19, 2006 | 30.14 | 30.23 | 29.48 | 29.53 | 257,206 | -0.61(-2.02%) |
Jun 16, 2006 | 30.67 | 30.77 | 29.99 | 30.14 | 325,085 | -0.07(-0.23%) |
Jun 15, 2006 | 29.92 | 30.31 | 29.92 | 30.21 | 392,804 | +0.23(+0.78%) |
Jun 14, 2006 | 30.49 | 30.49 | 29.87 | 29.98 | 367,688 | -0.32(-1.06%) |
Jun 13, 2006 | 30.63 | 30.83 | 30.28 | 30.30 | 247,827 | -0.33(-1.09%) |
Jun 12, 2006 | 31.07 | 31.14 | 30.53 | 30.64 | 256,094 | -0.51(-1.64%) |
Jun 09, 2006 | 31.23 | 31.89 | 31.12 | 31.14 | 201,727 | -0.12(-0.38%) |
Jun 08, 2006 | 31.42 | 31.52 | 30.42 | 31.26 | 301,558 | -0.23(-0.74%) |
Jun 07, 2006 | 31.64 | 32.02 | 31.44 | 31.50 | 209,517 | -0.14(-0.44%) |
Jun 06, 2006 | 31.77 | 31.98 | 31.37 | 31.64 | 255,299 | -0.08(-0.24%) |
Jun 05, 2006 | 32.50 | 32.87 | 31.70 | 31.71 | 287,887 | -0.79(-2.42%) |
Jun 02, 2006 | 32.87 | 32.93 | 32.50 | 32.50 | 252,755 | -0.18(-0.54%) |
Jun 01, 2006 | 32.90 | 33.03 | 32.48 | 32.67 | 312,050 | -0.16(-0.50%) |
May 31, 2006 | 32.09 | 33.18 | 32.09 | 32.84 | 537,304 | +0.81(+2.51%) |
May 30, 2006 | 32.30 | 32.69 | 31.98 | 32.03 | 402,024 | +0.21(+0.67%) |
May 26, 2006 | 31.54 | 31.96 | 31.50 | 31.82 | 327,946 | +0.22(+0.70%) |
May 25, 2006 | 31.45 | 31.92 | 31.44 | 31.60 | 297,107 | +0.21(+0.66%) |
May 24, 2006 | 31.40 | 31.70 | 30.43 | 31.39 | 892,116 | -0.01(-0.04%) |
May 23, 2006 | 32.52 | 33.12 | 31.39 | 31.40 | 726,633 | -1.72(-5.19%) |
May 22, 2006 | 32.27 | 33.20 | 32.20 | 33.12 | 476,738 | +0.98(+3.05%) |
May 19, 2006 | 32.19 | 32.40 | 32.03 | 32.14 | 291,066 | -0.05(-0.16%) |
May 18, 2006 | 32.59 | 32.74 | 32.15 | 32.19 | 353,858 | -0.41(-1.25%) |
May 17, 2006 | 32.17 | 32.64 | 31.97 | 32.60 | 396,619 | +0.36(+1.13%) |
May 16, 2006 | 32.28 | 32.32 | 31.77 | 32.23 | 303,942 | -0.13(-0.39%) |
May 15, 2006 | 32.84 | 32.84 | 31.97 | 32.36 | 320,634 | +0.11(+0.35%) |
May 12, 2006 | 32.30 | 32.43 | 32.09 | 32.25 | 309,824 | +0.01(+0.02%) |
May 11, 2006 | 32.74 | 32.75 | 32.08 | 32.24 | 309,029 | -0.56(-1.71%) |
May 10, 2006 | 32.70 | 32.99 | 32.58 | 32.80 | 253,232 | -0.08(-0.23%) |
May 09, 2006 | 33.38 | 33.50 | 32.87 | 32.88 | 369,754 | -0.57(-1.71%) |
May 08, 2006 | 33.72 | 33.72 | 33.38 | 33.45 | 244,966 | -0.37(-1.10%) |
May 05, 2006 | 33.89 | 33.93 | 33.61 | 33.82 | 216,511 | -0.07(-0.20%) |
May 04, 2006 | 33.62 | 33.93 | 33.60 | 33.89 | 233,202 | +0.33(+0.97%) |
May 03, 2006 | 33.25 | 33.79 | 33.25 | 33.56 | 412,357 | +0.22(+0.66%) |
May 02, 2006 | 33.09 | 33.41 | 33.09 | 33.34 | 410,767 | +0.23(+0.68%) |