Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.01 | 29.22 | 28.49 | 28.88 | 379,278 | -0.41(-1.41%) |
Jul 28, 2006 | 29.07 | 29.42 | 28.73 | 29.30 | 270,009 | +0.41(+1.43%) |
Jul 27, 2006 | 29.59 | 29.61 | 28.83 | 28.88 | 239,548 | -0.56(-1.90%) |
Jul 26, 2006 | 29.42 | 29.64 | 29.08 | 29.44 | 320,687 | -0.06(-0.22%) |
Jul 25, 2006 | 29.47 | 29.72 | 29.19 | 29.51 | 296,032 | +0.11(+0.36%) |
Jul 24, 2006 | 29.04 | 29.60 | 29.19 | 29.40 | 207,141 | +0.36(+1.25%) |
Jul 21, 2006 | 29.27 | 29.32 | 28.75 | 29.04 | 199,235 | -0.33(-1.13%) |
Jul 20, 2006 | 30.14 | 30.14 | 29.29 | 29.37 | 169,088 | -0.78(-2.58%) |
Jul 19, 2006 | 29.17 | 30.14 | 29.21 | 30.14 | 248,592 | +0.98(+3.36%) |
Jul 18, 2006 | 29.04 | 29.30 | 28.71 | 29.17 | 207,150 | +0.28(+0.98%) |
Jul 17, 2006 | 28.91 | 29.08 | 28.53 | 28.88 | 169,223 | +0.02(+0.06%) |
Jul 14, 2006 | 28.91 | 29.12 | 28.58 | 28.87 | 143,940 | -0.11(-0.39%) |
Jul 13, 2006 | 29.52 | 29.53 | 28.85 | 28.98 | 247,043 | -0.57(-1.94%) |
Jul 12, 2006 | 29.77 | 29.91 | 29.55 | 29.55 | 238,971 | -0.38(-1.27%) |
Jul 11, 2006 | 29.77 | 29.93 | 29.29 | 29.93 | 224,473 | +0.04(+0.14%) |
Jul 10, 2006 | 29.77 | 30.10 | 29.70 | 29.89 | 166,998 | +0.17(+0.57%) |
Jul 07, 2006 | 29.64 | 30.27 | 29.64 | 29.72 | 175,503 | -0.01(-0.03%) |
Jul 06, 2006 | 29.56 | 29.93 | 29.37 | 29.73 | 177,711 | +0.30(+1.02%) |
Jul 05, 2006 | 29.85 | 29.99 | 29.35 | 29.43 | 242,058 | -0.70(-2.31%) |
Jul 03, 2006 | 29.83 | 30.13 | 29.59 | 30.13 | 144,115 | +0.13(+0.43%) |
Jun 30, 2006 | 30.34 | 30.35 | 29.69 | 30.00 | 808,771 | -0.28(-0.91%) |
Jun 29, 2006 | 28.98 | 30.28 | 28.83 | 30.27 | 309,135 | +1.21(+4.18%) |
Jun 28, 2006 | 29.28 | 29.43 | 28.78 | 29.06 | 315,379 | -0.18(-0.61%) |
Jun 27, 2006 | 29.76 | 29.89 | 29.17 | 29.24 | 328,976 | -0.47(-1.58%) |
Jun 26, 2006 | 29.26 | 29.71 | 29.13 | 29.71 | 230,151 | +0.60(+2.06%) |
Jun 23, 2006 | 29.27 | 29.40 | 28.91 | 29.11 | 220,512 | -0.27(-0.91%) |
Jun 22, 2006 | 29.50 | 29.63 | 29.11 | 29.38 | 230,527 | -0.23(-0.79%) |
Jun 21, 2006 | 29.04 | 29.90 | 29.02 | 29.61 | 392,604 | +0.53(+1.81%) |
Jun 20, 2006 | 29.11 | 29.47 | 28.96 | 29.08 | 292,292 | -0.04(-0.14%) |
Jun 19, 2006 | 29.53 | 29.63 | 29.03 | 29.13 | 222,012 | -0.38(-1.29%) |
Jun 16, 2006 | 29.63 | 29.89 | 29.30 | 29.51 | 991,356 | -0.22(-0.73%) |
Jun 15, 2006 | 29.25 | 29.85 | 29.06 | 29.72 | 292,687 | +0.70(+2.40%) |
Jun 14, 2006 | 28.96 | 29.22 | 28.62 | 29.03 | 348,377 | +0.01(+0.03%) |
Jun 13, 2006 | 29.08 | 29.72 | 28.97 | 29.02 | 351,655 | -0.15(-0.50%) |
Jun 12, 2006 | 29.02 | 29.72 | 28.65 | 29.17 | 395,814 | +0.15(+0.50%) |
Jun 09, 2006 | 29.45 | 29.56 | 29.00 | 29.02 | 283,585 | -0.37(-1.27%) |
Jun 08, 2006 | 28.60 | 29.55 | 28.30 | 29.39 | 324,566 | +0.63(+2.19%) |
Jun 07, 2006 | 28.46 | 29.15 | 28.27 | 28.76 | 171,953 | +0.39(+1.37%) |
Jun 06, 2006 | 28.44 | 28.57 | 28.11 | 28.37 | 243,393 | -0.03(-0.11%) |
Jun 05, 2006 | 29.02 | 29.04 | 28.33 | 28.41 | 434,480 | -0.69(-2.36%) |
Jun 02, 2006 | 29.13 | 29.21 | 28.81 | 29.09 | 134,626 | +0.14(+0.47%) |
Jun 01, 2006 | 28.49 | 28.97 | 28.45 | 28.96 | 314,178 | +0.52(+1.82%) |
May 31, 2006 | 28.57 | 28.75 | 28.32 | 28.44 | 489,265 | -0.10(-0.34%) |
May 30, 2006 | 28.99 | 29.22 | 28.49 | 28.53 | 203,531 | -0.65(-2.22%) |
May 26, 2006 | 29.33 | 29.46 | 29.14 | 29.18 | 190,199 | -0.10(-0.33%) |
May 25, 2006 | 29.17 | 29.28 | 28.76 | 29.28 | 216,566 | +0.31(+1.06%) |
May 24, 2006 | 28.22 | 29.07 | 28.02 | 28.97 | 448,075 | +0.63(+2.23%) |
May 23, 2006 | 28.97 | 29.17 | 28.34 | 28.34 | 341,014 | -0.44(-1.52%) |
May 22, 2006 | 28.48 | 28.97 | 28.16 | 28.78 | 415,185 | +0.15(+0.54%) |
May 19, 2006 | 28.14 | 28.75 | 28.10 | 28.62 | 316,116 | +0.42(+1.49%) |
May 18, 2006 | 28.60 | 28.76 | 28.19 | 28.20 | 180,082 | -0.37(-1.30%) |
May 17, 2006 | 28.95 | 29.05 | 28.56 | 28.57 | 497,706 | -0.66(-2.24%) |
May 16, 2006 | 29.51 | 29.51 | 29.15 | 29.23 | 136,782 | -0.16(-0.55%) |
May 15, 2006 | 29.00 | 29.54 | 29.00 | 29.39 | 273,821 | +0.33(+1.14%) |
May 12, 2006 | 29.13 | 29.31 | 29.03 | 29.06 | 286,152 | -0.22(-0.75%) |
May 11, 2006 | 29.50 | 29.57 | 29.16 | 29.28 | 374,580 | -0.32(-1.09%) |
May 10, 2006 | 29.57 | 29.68 | 29.48 | 29.60 | 147,717 | -0.02(-0.08%) |
May 09, 2006 | 29.57 | 29.68 | 29.53 | 29.63 | 152,639 | -0.04(-0.14%) |
May 08, 2006 | 29.69 | 29.79 | 29.52 | 29.67 | 194,646 | -0.14(-0.46%) |
May 05, 2006 | 29.76 | 29.97 | 29.54 | 29.80 | 196,658 | +0.04(+0.14%) |
May 04, 2006 | 29.38 | 29.76 | 29.34 | 29.76 | 198,527 | +0.31(+1.04%) |
May 03, 2006 | 29.52 | 29.60 | 29.16 | 29.46 | 228,567 | -0.17(-0.57%) |
May 02, 2006 | 28.77 | 29.63 | 28.69 | 29.63 | 490,185 | +1.00(+3.48%) |