Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.66 | 28.94 | 27.52 | 28.76 | 2,510 | +1.33(+4.84%) |
Jul 28, 2006 | 28.32 | 29.03 | 27.04 | 27.43 | 2,033 | -1.30(-4.53%) |
Jul 27, 2006 | 26.55 | 28.74 | 26.55 | 28.74 | 9,788 | +2.06(+7.73%) |
Jul 26, 2006 | 30.07 | 30.07 | 24.78 | 26.67 | 9,213 | +0.14(+0.53%) |
Jul 25, 2006 | 27.35 | 27.61 | 25.84 | 26.53 | 5,572 | -0.81(-2.98%) |
Jul 24, 2006 | 30.07 | 30.07 | 26.99 | 27.35 | 3,663 | -0.44(-1.59%) |
Jul 21, 2006 | 27.99 | 28.33 | 26.66 | 27.79 | 7,401 | -0.71(-2.48%) |
Jul 20, 2006 | 28.32 | 29.20 | 27.88 | 28.50 | 7,342 | +0.29(+1.04%) |
Jul 19, 2006 | 26.59 | 28.32 | 26.59 | 28.20 | 4,148 | +1.65(+6.23%) |
Jul 18, 2006 | 30.97 | 30.97 | 26.55 | 26.55 | 15,592 | -3.19(-10.74%) |
Jul 17, 2006 | 29.43 | 31.06 | 29.25 | 29.74 | 10,192 | +0.05(+0.18%) |
Jul 14, 2006 | 29.63 | 30.97 | 29.56 | 29.69 | 9,607 | +0.04(+0.15%) |
Jul 13, 2006 | 30.00 | 30.09 | 29.46 | 29.65 | 1,807 | +0.74(+2.57%) |
Jul 12, 2006 | 28.50 | 30.59 | 28.32 | 28.90 | 6,336 | -1.41(-4.64%) |
Jul 11, 2006 | 29.43 | 30.62 | 29.32 | 30.31 | 5,615 | +0.75(+2.55%) |
Jul 10, 2006 | 28.32 | 29.82 | 28.32 | 29.56 | 615 | +0.62(+2.14%) |
Jul 07, 2006 | 28.14 | 30.00 | 28.14 | 28.94 | 2,261 | -0.02(-0.06%) |
Jul 06, 2006 | 30.53 | 30.53 | 28.96 | 28.96 | 6,998 | -0.25(-0.85%) |
Jul 05, 2006 | 29.24 | 30.53 | 29.20 | 29.20 | 2,598 | -1.14(-3.76%) |
Jul 03, 2006 | 30.84 | 30.84 | 29.91 | 30.35 | 1,016 | +0.70(+2.36%) |
Jun 30, 2006 | 28.85 | 30.84 | 28.85 | 29.65 | 5,524 | +0.46(+1.58%) |
Jun 29, 2006 | 30.97 | 30.97 | 27.89 | 29.19 | 14,689 | -1.79(-5.77%) |
Jun 28, 2006 | 32.74 | 32.74 | 30.97 | 30.97 | 5,935 | -1.33(-4.11%) |
Jun 27, 2006 | 30.22 | 32.51 | 30.22 | 32.30 | 10,453 | +1.77(+5.80%) |
Jun 26, 2006 | 30.96 | 32.24 | 29.67 | 30.53 | 20,000 | +0.52(+1.74%) |
Jun 23, 2006 | 29.20 | 30.31 | 27.62 | 30.01 | 24,658 | +3.02(+11.18%) |
Jun 22, 2006 | 24.78 | 28.32 | 24.78 | 26.99 | 16,317 | +2.57(+10.51%) |
Jun 21, 2006 | 23.45 | 24.60 | 23.01 | 24.43 | 12,840 | +0.96(+4.11%) |
Jun 20, 2006 | 23.66 | 24.18 | 23.10 | 23.46 | 6,392 | -0.43(-1.82%) |
Jun 19, 2006 | 25.66 | 25.66 | 23.89 | 23.89 | 12,179 | -1.45(-5.73%) |
Jun 16, 2006 | 27.88 | 27.88 | 24.91 | 25.35 | 20,866 | -2.69(-9.59%) |
Jun 15, 2006 | 28.32 | 28.32 | 27.01 | 28.03 | 5,842 | -0.71(-2.47%) |
Jun 14, 2006 | 27.51 | 29.19 | 27.51 | 28.74 | 7,705 | +0.87(+3.11%) |
Jun 13, 2006 | 29.87 | 31.56 | 27.60 | 27.88 | 22,805 | -3.68(-11.67%) |
Jun 12, 2006 | 33.19 | 33.19 | 30.05 | 31.56 | 19,587 | -0.74(-2.30%) |
Jun 09, 2006 | 32.47 | 32.47 | 32.30 | 32.30 | 2,148 | -0.58(-1.75%) |
Jun 08, 2006 | 32.81 | 33.18 | 32.30 | 32.88 | 12,595 | -0.36(-1.09%) |
Jun 07, 2006 | 33.63 | 33.98 | 33.24 | 33.24 | 12,890 | -0.39(-1.16%) |
Jun 06, 2006 | 35.26 | 35.26 | 32.39 | 33.63 | 8,700 | +0.01(+0.04%) |
Jun 05, 2006 | 34.25 | 34.29 | 32.74 | 33.62 | 10,457 | +0.49(+1.48%) |
Jun 02, 2006 | 31.30 | 33.99 | 31.30 | 33.13 | 14,412 | +1.84(+5.88%) |
Jun 01, 2006 | 30.97 | 31.28 | 30.31 | 31.28 | 5,962 | +0.31(+1.00%) |
May 31, 2006 | 31.86 | 31.92 | 30.97 | 30.97 | 11,149 | -0.95(-2.97%) |
May 30, 2006 | 32.92 | 33.19 | 31.22 | 31.92 | 13,227 | -1.09(-3.30%) |
May 26, 2006 | 33.61 | 33.61 | 32.74 | 33.01 | 9,456 | -0.27(-0.82%) |
May 25, 2006 | 32.83 | 34.02 | 32.76 | 33.28 | 6,244 | +0.54(+1.65%) |
May 24, 2006 | 32.65 | 33.63 | 31.85 | 32.74 | 12,301 | +1.28(+4.08%) |
May 23, 2006 | 30.55 | 32.30 | 30.09 | 31.46 | 33,269 | +1.48(+4.93%) |
May 22, 2006 | 30.44 | 32.72 | 29.20 | 29.98 | 33,713 | -0.46(-1.51%) |
May 19, 2006 | 34.08 | 34.96 | 28.90 | 30.44 | 69,308 | -3.64(-10.67%) |
May 18, 2006 | 36.27 | 38.05 | 32.80 | 34.08 | 27,570 | -2.19(-6.05%) |
May 17, 2006 | 37.61 | 37.61 | 35.60 | 36.28 | 23,280 | -2.27(-5.88%) |
May 16, 2006 | 39.57 | 39.82 | 35.40 | 38.54 | 19,319 | -0.65(-1.67%) |
May 15, 2006 | 44.07 | 44.07 | 37.52 | 39.20 | 56,375 | -5.04(-11.40%) |
May 12, 2006 | 43.81 | 44.34 | 42.72 | 44.24 | 16,924 | +0.21(+0.48%) |
May 11, 2006 | 44.71 | 46.90 | 42.52 | 44.03 | 81,069 | -0.66(-1.49%) |
May 10, 2006 | 44.25 | 45.13 | 42.71 | 44.69 | 31,656 | +0.18(+0.40%) |
May 09, 2006 | 41.95 | 44.52 | 41.95 | 44.52 | 101,405 | +2.92(+7.02%) |
May 08, 2006 | 39.82 | 41.59 | 38.06 | 41.59 | 32,167 | +3.00(+7.77%) |
May 05, 2006 | 40.80 | 40.80 | 36.46 | 38.59 | 12,514 | +1.34(+3.59%) |
May 04, 2006 | 41.59 | 41.59 | 36.28 | 37.26 | 20,861 | -4.05(-9.81%) |
May 03, 2006 | 39.82 | 41.37 | 39.21 | 41.31 | 17,111 | +1.49(+3.73%) |
May 02, 2006 | 37.17 | 39.82 | 36.43 | 39.82 | 29,661 | +3.10(+8.43%) |