Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.24 | 26.61 | 26.05 | 26.49 | 697,004 | +0.40(+1.55%) |
Jul 28, 2006 | 26.00 | 26.50 | 25.70 | 26.09 | 389,967 | +0.09(+0.33%) |
Jul 27, 2006 | 26.40 | 26.59 | 25.77 | 26.00 | 597,359 | -0.44(-1.68%) |
Jul 26, 2006 | 25.70 | 26.47 | 25.49 | 26.44 | 1,165,274 | +0.55(+2.13%) |
Jul 25, 2006 | 25.67 | 26.02 | 25.43 | 25.89 | 1,565,014 | +0.42(+1.65%) |
Jul 24, 2006 | 25.12 | 25.63 | 25.02 | 25.47 | 1,327,407 | +0.35(+1.39%) |
Jul 21, 2006 | 25.28 | 25.54 | 24.94 | 25.12 | 5,782,914 | -1.33(-5.03%) |
Jul 20, 2006 | 27.21 | 27.21 | 26.45 | 26.45 | 2,038,684 | -0.75(-2.77%) |
Jul 19, 2006 | 27.92 | 28.31 | 27.07 | 27.21 | 529,857 | -0.66(-2.37%) |
Jul 18, 2006 | 28.15 | 28.31 | 27.59 | 27.87 | 280,807 | -0.13(-0.47%) |
Jul 17, 2006 | 28.43 | 28.50 | 27.69 | 28.00 | 329,923 | -0.43(-1.50%) |
Jul 14, 2006 | 28.60 | 28.95 | 28.05 | 28.43 | 358,338 | +0.23(+0.83%) |
Jul 13, 2006 | 28.70 | 28.70 | 27.98 | 28.19 | 332,751 | -1.15(-3.92%) |
Jul 12, 2006 | 29.80 | 29.90 | 29.19 | 29.34 | 316,037 | -0.43(-1.44%) |
Jul 11, 2006 | 29.32 | 30.01 | 29.28 | 29.77 | 326,708 | +0.50(+1.70%) |
Jul 10, 2006 | 29.48 | 29.99 | 29.07 | 29.27 | 202,762 | -0.25(-0.84%) |
Jul 07, 2006 | 30.41 | 30.52 | 29.17 | 29.52 | 198,776 | -0.72(-2.39%) |
Jul 06, 2006 | 30.36 | 30.64 | 29.55 | 30.25 | 247,892 | -0.11(-0.36%) |
Jul 05, 2006 | 30.90 | 31.06 | 29.59 | 30.36 | 485,113 | -0.54(-1.76%) |
Jul 03, 2006 | 30.25 | 31.16 | 30.18 | 30.90 | 220,891 | +0.65(+2.16%) |
Jun 30, 2006 | 29.17 | 30.25 | 28.81 | 30.25 | 1,309,149 | +1.15(+3.96%) |
Jun 29, 2006 | 28.39 | 29.10 | 27.98 | 29.10 | 677,589 | +0.79(+2.80%) |
Jun 28, 2006 | 28.39 | 28.54 | 28.12 | 28.30 | 296,365 | +0.07(+0.25%) |
Jun 27, 2006 | 28.64 | 29.15 | 28.15 | 28.23 | 356,924 | -0.13(-0.47%) |
Jun 26, 2006 | 28.55 | 28.55 | 27.59 | 28.36 | 248,406 | +0.01(+0.03%) |
Jun 23, 2006 | 27.53 | 29.08 | 27.46 | 28.36 | 391,124 | +1.56(+5.80%) |
Jun 22, 2006 | 26.64 | 26.88 | 26.02 | 26.80 | 383,924 | +0.35(+1.32%) |
Jun 21, 2006 | 25.25 | 26.89 | 25.18 | 26.45 | 237,220 | +1.14(+4.49%) |
Jun 20, 2006 | 24.95 | 25.95 | 24.95 | 25.32 | 540,529 | +0.37(+1.47%) |
Jun 19, 2006 | 25.88 | 26.79 | 24.76 | 24.95 | 519,571 | -1.68(-6.31%) |
Jun 16, 2006 | 26.66 | 26.90 | 25.98 | 26.63 | 370,552 | -0.03(-0.12%) |
Jun 15, 2006 | 25.94 | 27.21 | 25.85 | 26.66 | 484,598 | +1.05(+4.10%) |
Jun 14, 2006 | 24.64 | 25.95 | 24.64 | 25.61 | 354,223 | +0.77(+3.10%) |
Jun 13, 2006 | 25.71 | 25.72 | 24.50 | 24.84 | 622,302 | -1.06(-4.08%) |
Jun 12, 2006 | 27.50 | 27.74 | 25.88 | 25.90 | 263,835 | -1.37(-5.02%) |
Jun 09, 2006 | 27.97 | 27.97 | 26.95 | 27.27 | 403,596 | -0.57(-2.04%) |
Jun 08, 2006 | 27.42 | 27.94 | 26.30 | 27.84 | 456,826 | -0.21(-0.75%) |
Jun 07, 2006 | 29.24 | 29.42 | 27.84 | 28.05 | 269,750 | -1.55(-5.23%) |
Jun 06, 2006 | 29.38 | 29.81 | 28.87 | 29.59 | 215,105 | +0.34(+1.17%) |
Jun 05, 2006 | 31.65 | 32.16 | 29.21 | 29.25 | 399,225 | -2.01(-6.44%) |
Jun 02, 2006 | 30.36 | 31.88 | 30.32 | 31.27 | 333,909 | +1.08(+3.58%) |
Jun 01, 2006 | 29.85 | 30.43 | 29.55 | 30.18 | 246,606 | +0.34(+1.15%) |
May 31, 2006 | 29.44 | 30.31 | 29.06 | 29.84 | 368,752 | +0.58(+1.97%) |
May 30, 2006 | 30.52 | 30.79 | 29.05 | 29.27 | 393,696 | -0.51(-1.70%) |
May 26, 2006 | 29.72 | 30.21 | 29.29 | 29.77 | 303,822 | -0.01(-0.03%) |
May 25, 2006 | 29.16 | 30.13 | 28.62 | 29.78 | 501,442 | +1.14(+3.99%) |
May 24, 2006 | 29.13 | 29.87 | 28.15 | 28.64 | 520,857 | -0.50(-1.71%) |
May 23, 2006 | 29.67 | 30.80 | 28.84 | 29.13 | 757,563 | +0.14(+0.48%) |
May 22, 2006 | 30.06 | 30.13 | 27.68 | 28.99 | 688,261 | -1.21(-4.02%) |
May 19, 2006 | 28.78 | 30.52 | 27.89 | 30.21 | 609,059 | +0.26(+0.86%) |
May 18, 2006 | 31.50 | 32.32 | 29.74 | 29.95 | 617,031 | -0.95(-3.07%) |
May 17, 2006 | 31.54 | 31.91 | 30.40 | 30.90 | 453,612 | -0.64(-2.02%) |
May 16, 2006 | 32.05 | 32.70 | 31.54 | 31.54 | 620,631 | -0.55(-1.72%) |
May 15, 2006 | 32.67 | 33.02 | 31.11 | 32.09 | 373,510 | -1.32(-3.96%) |
May 12, 2006 | 34.22 | 34.22 | 32.32 | 33.41 | 555,315 | -0.95(-2.76%) |
May 11, 2006 | 35.78 | 35.82 | 34.35 | 34.36 | 459,141 | -0.51(-1.47%) |
May 10, 2006 | 34.84 | 35.54 | 34.54 | 34.87 | 407,968 | -0.09(-0.24%) |
May 09, 2006 | 34.84 | 35.70 | 34.48 | 34.96 | 392,024 | -0.26(-0.75%) |
May 08, 2006 | 35.96 | 36.17 | 35.01 | 35.22 | 379,938 | -0.74(-2.05%) |
May 05, 2006 | 37.33 | 37.92 | 35.89 | 35.96 | 377,881 | -1.46(-3.91%) |
May 04, 2006 | 36.55 | 38.23 | 36.43 | 37.43 | 760,134 | +1.98(+5.60%) |
May 03, 2006 | 35.78 | 35.78 | 34.31 | 35.44 | 450,655 | -0.33(-0.93%) |
May 02, 2006 | 34.71 | 36.45 | 34.65 | 35.78 | 502,213 | +1.37(+3.98%) |