Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.11 | 30.20 | 30.07 | 30.09 | 96,610 | -0.18(-0.59%) |
Jul 28, 2006 | 29.90 | 30.28 | 29.90 | 30.27 | 66,703 | +0.62(+2.09%) |
Jul 27, 2006 | 29.96 | 30.00 | 29.61 | 29.65 | 55,586 | +0.05(+0.17%) |
Jul 26, 2006 | 29.30 | 29.69 | 29.26 | 29.59 | 70,148 | +0.20(+0.67%) |
Jul 25, 2006 | 29.37 | 29.45 | 29.15 | 29.40 | 56,525 | -0.01(-0.02%) |
Jul 24, 2006 | 28.91 | 29.42 | 28.91 | 29.40 | 202,928 | +0.63(+2.17%) |
Jul 21, 2006 | 28.90 | 28.90 | 28.76 | 28.78 | 95,983 | +0.00(+0.00%) |
Jul 20, 2006 | 29.14 | 29.14 | 28.78 | 28.78 | 126,360 | -0.22(-0.77%) |
Jul 19, 2006 | 27.97 | 29.02 | 27.97 | 29.00 | 167,384 | +1.01(+3.60%) |
Jul 18, 2006 | 28.11 | 28.13 | 27.75 | 27.99 | 334,769 | -0.04(-0.16%) |
Jul 17, 2006 | 27.96 | 28.12 | 27.92 | 28.04 | 97,079 | -0.43(-1.53%) |
Jul 14, 2006 | 28.61 | 28.61 | 28.30 | 28.47 | 96,140 | -0.20(-0.69%) |
Jul 13, 2006 | 28.96 | 29.05 | 28.64 | 28.67 | 71,557 | -0.59(-2.03%) |
Jul 12, 2006 | 29.64 | 29.64 | 29.25 | 29.26 | 58,091 | -0.50(-1.67%) |
Jul 11, 2006 | 29.63 | 29.81 | 29.40 | 29.76 | 117,905 | -0.06(-0.19%) |
Jul 10, 2006 | 29.74 | 29.91 | 29.72 | 29.82 | 806,859 | +0.18(+0.60%) |
Jul 07, 2006 | 29.89 | 29.97 | 29.64 | 29.64 | 94,731 | -0.21(-0.71%) |
Jul 06, 2006 | 29.63 | 29.90 | 29.63 | 29.85 | 37,422 | +0.40(+1.34%) |
Jul 05, 2006 | 29.58 | 29.63 | 29.38 | 29.45 | 62,005 | -0.61(-2.04%) |
Jul 03, 2006 | 29.89 | 30.07 | 29.82 | 30.07 | 28,341 | +0.27(+0.92%) |
Jun 30, 2006 | 29.71 | 29.84 | 29.52 | 29.79 | 150,160 | +0.43(+1.46%) |
Jun 29, 2006 | 28.46 | 29.41 | 28.46 | 29.37 | 162,687 | +1.10(+3.89%) |
Jun 28, 2006 | 28.16 | 28.27 | 28.06 | 28.27 | 107,883 | +0.29(+1.03%) |
Jun 27, 2006 | 28.51 | 28.52 | 27.96 | 27.98 | 78,290 | -0.54(-1.90%) |
Jun 26, 2006 | 28.34 | 28.53 | 28.26 | 28.52 | 17,537 | +0.11(+0.40%) |
Jun 23, 2006 | 28.22 | 28.46 | 28.19 | 28.41 | 25,052 | -0.07(-0.25%) |
Jun 22, 2006 | 28.43 | 28.56 | 28.29 | 28.48 | 35,700 | -0.22(-0.76%) |
Jun 21, 2006 | 28.20 | 28.75 | 28.18 | 28.69 | 54,176 | +0.51(+1.81%) |
Jun 20, 2006 | 27.95 | 28.30 | 27.95 | 28.18 | 24,269 | +0.35(+1.26%) |
Jun 19, 2006 | 28.26 | 28.26 | 27.82 | 27.83 | 93,321 | -0.23(-0.82%) |
Jun 16, 2006 | 28.07 | 28.13 | 27.86 | 28.06 | 228,920 | -0.84(-2.92%) |
Jun 15, 2006 | 28.44 | 29.06 | 28.44 | 28.91 | 1,046,740 | +0.89(+3.17%) |
Jun 14, 2006 | 28.02 | 28.20 | 27.74 | 28.02 | 732,640 | +0.48(+1.74%) |
Jun 13, 2006 | 27.96 | 28.10 | 27.49 | 27.54 | 972,051 | -0.68(-2.40%) |
Jun 12, 2006 | 28.75 | 28.83 | 28.22 | 28.22 | 212,792 | -0.47(-1.63%) |
Jun 09, 2006 | 28.92 | 29.08 | 28.64 | 28.68 | 109,449 | -0.13(-0.44%) |
Jun 08, 2006 | 28.84 | 28.93 | 28.30 | 28.81 | 176,779 | -0.49(-1.66%) |
Jun 07, 2006 | 29.52 | 29.80 | 29.29 | 29.29 | 312,064 | -0.30(-1.01%) |
Jun 06, 2006 | 29.68 | 29.73 | 29.34 | 29.59 | 53,237 | -0.28(-0.94%) |
Jun 05, 2006 | 30.44 | 30.44 | 29.82 | 29.88 | 58,247 | -0.73(-2.38%) |
Jun 02, 2006 | 30.81 | 30.81 | 30.40 | 30.60 | 143,584 | +0.13(+0.42%) |
Jun 01, 2006 | 29.83 | 30.48 | 29.83 | 30.48 | 26,618 | +0.33(+1.08%) |
May 31, 2006 | 30.18 | 30.30 | 30.03 | 30.15 | 188,366 | +0.31(+1.05%) |
May 30, 2006 | 30.31 | 30.31 | 29.83 | 29.84 | 235,340 | -0.66(-2.18%) |
May 26, 2006 | 30.47 | 30.50 | 30.24 | 30.50 | 152,352 | +0.19(+0.61%) |
May 25, 2006 | 29.95 | 30.32 | 29.90 | 30.32 | 44,938 | +0.65(+2.20%) |
May 24, 2006 | 29.74 | 29.82 | 29.21 | 29.67 | 474,438 | -0.08(-0.26%) |
May 23, 2006 | 29.93 | 30.31 | 29.74 | 29.74 | 152,039 | +0.09(+0.30%) |
May 22, 2006 | 29.54 | 29.77 | 29.30 | 29.65 | 206,059 | -0.30(-1.00%) |
May 19, 2006 | 29.82 | 30.02 | 29.71 | 29.95 | 25,992 | +0.26(+0.88%) |
May 18, 2006 | 29.97 | 30.21 | 29.69 | 29.69 | 1,944,886 | +0.05(+0.17%) |
May 17, 2006 | 30.67 | 30.71 | 29.58 | 29.64 | 2,627,108 | -1.26(-4.07%) |
May 16, 2006 | 31.07 | 31.07 | 30.76 | 30.90 | 60,126 | +0.16(+0.52%) |
May 15, 2006 | 30.76 | 30.93 | 30.54 | 30.74 | 172,708 | -0.30(-0.97%) |
May 12, 2006 | 31.43 | 31.52 | 31.01 | 31.04 | 283,880 | -0.54(-1.72%) |
May 11, 2006 | 31.88 | 31.91 | 31.53 | 31.58 | 218,273 | -0.31(-0.96%) |
May 10, 2006 | 31.89 | 31.98 | 31.77 | 31.89 | 274,955 | +0.00(+0.00%) |
May 09, 2006 | 31.78 | 31.95 | 31.73 | 31.89 | 67,955 | +0.15(+0.48%) |
May 08, 2006 | 31.86 | 31.87 | 31.70 | 31.73 | 31,785 | -0.15(-0.48%) |
May 05, 2006 | 31.68 | 31.91 | 31.59 | 31.89 | 483,520 | +0.56(+1.77%) |
May 04, 2006 | 30.89 | 31.38 | 30.89 | 31.33 | 1,644,095 | +0.36(+1.15%) |
May 03, 2006 | 31.11 | 31.11 | 30.86 | 30.97 | 480,232 | -0.31(-0.99%) |
May 02, 2006 | 31.25 | 31.30 | 31.17 | 31.28 | 431,849 | +0.32(+1.04%) |