Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.83 | 28.85 | 28.29 | 28.73 | 150,902 | -0.25(-0.86%) |
Jul 28, 2006 | 28.55 | 29.05 | 28.48 | 28.99 | 128,480 | +0.59(+2.09%) |
Jul 27, 2006 | 28.65 | 28.89 | 28.39 | 28.39 | 122,424 | -0.13(-0.47%) |
Jul 26, 2006 | 28.64 | 28.81 | 28.18 | 28.53 | 129,134 | -0.12(-0.41%) |
Jul 25, 2006 | 28.62 | 29.08 | 28.49 | 28.64 | 86,744 | +0.13(+0.47%) |
Jul 24, 2006 | 28.26 | 28.51 | 28.04 | 28.51 | 108,348 | +0.51(+1.81%) |
Jul 21, 2006 | 28.53 | 28.53 | 27.96 | 28.00 | 171,197 | -0.53(-1.84%) |
Jul 20, 2006 | 29.55 | 29.65 | 28.50 | 28.53 | 314,899 | -0.87(-2.97%) |
Jul 19, 2006 | 28.44 | 29.71 | 28.44 | 29.40 | 198,857 | +0.97(+3.42%) |
Jul 18, 2006 | 28.20 | 28.46 | 27.64 | 28.43 | 134,372 | +0.38(+1.35%) |
Jul 17, 2006 | 27.90 | 28.14 | 27.72 | 28.05 | 72,014 | +0.09(+0.31%) |
Jul 14, 2006 | 28.07 | 28.16 | 27.65 | 27.96 | 75,615 | -0.17(-0.61%) |
Jul 13, 2006 | 28.78 | 28.78 | 28.00 | 28.14 | 96,728 | -0.76(-2.62%) |
Jul 12, 2006 | 29.09 | 29.14 | 28.77 | 28.89 | 112,113 | -0.20(-0.67%) |
Jul 11, 2006 | 28.78 | 29.14 | 28.59 | 29.09 | 101,638 | +0.19(+0.66%) |
Jul 10, 2006 | 28.52 | 29.04 | 28.52 | 28.90 | 77,579 | +0.32(+1.11%) |
Jul 07, 2006 | 28.81 | 29.14 | 28.46 | 28.58 | 128,971 | -0.38(-1.31%) |
Jul 06, 2006 | 28.88 | 29.04 | 28.60 | 28.96 | 169,070 | +0.02(+0.08%) |
Jul 05, 2006 | 28.59 | 28.95 | 28.35 | 28.94 | 118,496 | +0.22(+0.77%) |
Jul 03, 2006 | 28.48 | 28.72 | 28.38 | 28.72 | 78,070 | +0.20(+0.69%) |
Jun 30, 2006 | 28.26 | 28.70 | 28.00 | 28.52 | 385,767 | +0.37(+1.30%) |
Jun 29, 2006 | 27.51 | 28.15 | 27.39 | 28.15 | 133,226 | +0.79(+2.90%) |
Jun 28, 2006 | 27.19 | 27.42 | 27.08 | 27.36 | 125,861 | +0.19(+0.70%) |
Jun 27, 2006 | 27.62 | 27.93 | 27.12 | 27.17 | 93,782 | -0.45(-1.61%) |
Jun 26, 2006 | 27.44 | 27.68 | 27.33 | 27.62 | 106,875 | +0.30(+1.10%) |
Jun 23, 2006 | 27.37 | 27.63 | 27.28 | 27.32 | 151,066 | -0.15(-0.56%) |
Jun 22, 2006 | 27.22 | 27.56 | 27.15 | 27.47 | 236,992 | +0.18(+0.67%) |
Jun 21, 2006 | 27.05 | 27.51 | 27.01 | 27.29 | 87,235 | +0.21(+0.79%) |
Jun 20, 2006 | 27.26 | 27.53 | 26.89 | 27.07 | 113,749 | -0.21(-0.78%) |
Jun 19, 2006 | 27.64 | 27.67 | 27.23 | 27.29 | 170,379 | -0.36(-1.30%) |
Jun 16, 2006 | 27.75 | 27.93 | 27.46 | 27.65 | 557,293 | -0.10(-0.37%) |
Jun 15, 2006 | 27.20 | 27.82 | 27.16 | 27.75 | 137,972 | +0.38(+1.38%) |
Jun 14, 2006 | 27.38 | 27.57 | 27.11 | 27.37 | 300,660 | -0.07(-0.27%) |
Jun 13, 2006 | 28.15 | 28.15 | 27.19 | 27.45 | 307,206 | -0.05(-0.20%) |
Jun 12, 2006 | 27.81 | 27.81 | 27.46 | 27.50 | 300,660 | -0.36(-1.29%) |
Jun 09, 2006 | 27.95 | 28.38 | 27.81 | 27.86 | 144,192 | -0.09(-0.33%) |
Jun 08, 2006 | 27.73 | 27.99 | 27.40 | 27.95 | 175,616 | +0.10(+0.35%) |
Jun 07, 2006 | 27.53 | 28.13 | 27.31 | 27.86 | 112,276 | +0.30(+1.09%) |
Jun 06, 2006 | 27.74 | 27.78 | 27.34 | 27.56 | 133,717 | -0.22(-0.79%) |
Jun 05, 2006 | 27.68 | 28.25 | 27.56 | 27.78 | 162,523 | +0.02(+0.07%) |
Jun 02, 2006 | 27.61 | 27.91 | 27.41 | 27.76 | 140,100 | +0.26(+0.93%) |
Jun 01, 2006 | 26.98 | 27.50 | 26.98 | 27.50 | 239,284 | +0.60(+2.23%) |
May 31, 2006 | 26.98 | 27.08 | 26.57 | 26.90 | 148,284 | +0.02(+0.07%) |
May 30, 2006 | 27.22 | 27.25 | 26.82 | 26.88 | 188,383 | -0.40(-1.46%) |
May 26, 2006 | 27.38 | 27.59 | 27.21 | 27.28 | 67,922 | +0.02(+0.07%) |
May 25, 2006 | 26.71 | 27.27 | 26.69 | 27.26 | 118,005 | +0.70(+2.65%) |
May 24, 2006 | 26.16 | 26.58 | 25.99 | 26.56 | 144,028 | +0.25(+0.95%) |
May 23, 2006 | 26.99 | 27.25 | 26.24 | 26.31 | 100,820 | -0.50(-1.87%) |
May 22, 2006 | 27.01 | 27.04 | 26.52 | 26.81 | 133,881 | -0.29(-1.06%) |
May 19, 2006 | 26.82 | 27.37 | 26.52 | 27.10 | 142,064 | +0.28(+1.05%) |
May 18, 2006 | 27.18 | 27.51 | 26.82 | 26.82 | 190,019 | -0.28(-1.02%) |
May 17, 2006 | 27.18 | 27.36 | 26.88 | 27.09 | 145,829 | -0.24(-0.89%) |
May 16, 2006 | 27.35 | 27.59 | 27.22 | 27.34 | 233,555 | -0.09(-0.31%) |
May 15, 2006 | 26.85 | 27.54 | 26.58 | 27.42 | 289,857 | +0.42(+1.56%) |
May 12, 2006 | 27.62 | 27.62 | 26.89 | 27.00 | 282,492 | -0.70(-2.54%) |
May 11, 2006 | 28.17 | 28.20 | 27.59 | 27.70 | 209,987 | -0.54(-1.93%) |
May 10, 2006 | 28.27 | 28.45 | 28.06 | 28.25 | 115,877 | -0.02(-0.09%) |
May 09, 2006 | 28.11 | 28.50 | 27.89 | 28.27 | 111,785 | +0.16(+0.59%) |
May 08, 2006 | 27.92 | 28.14 | 27.91 | 28.11 | 99,510 | +0.10(+0.35%) |
May 05, 2006 | 27.81 | 28.17 | 27.78 | 28.01 | 169,233 | +0.35(+1.26%) |
May 04, 2006 | 27.37 | 27.86 | 27.37 | 27.66 | 90,999 | +0.23(+0.85%) |
May 03, 2006 | 27.25 | 27.45 | 27.04 | 27.43 | 81,016 | +0.18(+0.65%) |
May 02, 2006 | 27.50 | 27.50 | 26.94 | 27.25 | 182,818 | -0.25(-0.91%) |