Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.64 | 27.96 | 27.44 | 27.62 | 158,321 | -0.31(-1.11%) |
Jul 28, 2006 | 27.20 | 28.11 | 27.02 | 27.93 | 313,359 | +0.69(+2.53%) |
Jul 27, 2006 | 26.67 | 27.87 | 26.67 | 27.24 | 262,284 | +0.43(+1.61%) |
Jul 26, 2006 | 27.43 | 27.54 | 26.38 | 26.81 | 274,628 | -0.67(-2.44%) |
Jul 25, 2006 | 27.66 | 27.75 | 27.11 | 27.48 | 212,115 | -0.27(-0.99%) |
Jul 24, 2006 | 27.49 | 27.81 | 27.49 | 27.75 | 169,986 | +0.42(+1.55%) |
Jul 21, 2006 | 27.82 | 27.88 | 26.82 | 27.33 | 209,623 | -0.49(-1.78%) |
Jul 20, 2006 | 29.23 | 29.30 | 27.73 | 27.82 | 133,633 | -1.32(-4.52%) |
Jul 19, 2006 | 28.01 | 29.32 | 28.01 | 29.14 | 139,182 | +1.19(+4.27%) |
Jul 18, 2006 | 27.96 | 28.26 | 27.35 | 27.95 | 146,204 | +0.16(+0.57%) |
Jul 17, 2006 | 28.18 | 28.36 | 27.59 | 27.79 | 209,963 | -0.48(-1.69%) |
Jul 14, 2006 | 28.77 | 28.77 | 28.00 | 28.27 | 244,277 | -0.50(-1.75%) |
Jul 13, 2006 | 29.35 | 29.35 | 28.54 | 28.77 | 234,311 | -0.58(-1.99%) |
Jul 12, 2006 | 29.70 | 29.96 | 29.13 | 29.35 | 201,356 | -0.34(-1.16%) |
Jul 11, 2006 | 29.89 | 29.93 | 28.98 | 29.70 | 130,575 | -0.31(-1.03%) |
Jul 10, 2006 | 30.24 | 30.55 | 29.88 | 30.00 | 102,263 | -0.12(-0.41%) |
Jul 07, 2006 | 30.42 | 30.91 | 29.91 | 30.13 | 158,208 | -0.43(-1.42%) |
Jul 06, 2006 | 30.07 | 30.88 | 30.02 | 30.56 | 189,578 | +0.80(+2.70%) |
Jul 05, 2006 | 29.54 | 29.83 | 29.39 | 29.76 | 288,444 | +0.17(+0.57%) |
Jul 03, 2006 | 29.67 | 29.68 | 29.25 | 29.59 | 133,746 | -0.08(-0.27%) |
Jun 30, 2006 | 29.79 | 30.00 | 29.43 | 29.67 | 455,600 | -0.08(-0.27%) |
Jun 29, 2006 | 29.32 | 30.42 | 29.32 | 29.75 | 609,278 | +0.52(+1.78%) |
Jun 28, 2006 | 29.69 | 29.81 | 28.96 | 29.23 | 206,112 | -0.31(-1.05%) |
Jun 27, 2006 | 30.49 | 30.56 | 29.25 | 29.54 | 204,074 | -0.81(-2.68%) |
Jun 26, 2006 | 30.30 | 30.73 | 30.13 | 30.35 | 190,144 | +0.26(+0.88%) |
Jun 23, 2006 | 29.72 | 30.39 | 29.67 | 30.08 | 218,456 | +0.26(+0.89%) |
Jun 22, 2006 | 29.67 | 30.00 | 29.36 | 29.82 | 260,585 | +0.15(+0.51%) |
Jun 21, 2006 | 28.83 | 29.82 | 28.83 | 29.67 | 330,233 | +0.80(+2.78%) |
Jun 20, 2006 | 29.21 | 29.36 | 28.70 | 28.87 | 209,057 | -0.34(-1.18%) |
Jun 19, 2006 | 30.17 | 30.17 | 29.02 | 29.21 | 225,478 | -0.87(-2.88%) |
Jun 16, 2006 | 30.20 | 30.45 | 29.87 | 30.08 | 531,363 | -0.12(-0.41%) |
Jun 15, 2006 | 28.72 | 30.30 | 28.72 | 30.20 | 396,710 | +1.70(+5.98%) |
Jun 14, 2006 | 28.42 | 28.74 | 27.91 | 28.49 | 236,010 | -0.03(-0.09%) |
Jun 13, 2006 | 28.71 | 29.34 | 28.42 | 28.52 | 330,120 | -0.40(-1.37%) |
Jun 12, 2006 | 29.55 | 29.77 | 28.80 | 28.92 | 200,110 | -0.60(-2.03%) |
Jun 09, 2006 | 30.02 | 30.27 | 29.06 | 29.52 | 189,918 | -0.48(-1.59%) |
Jun 08, 2006 | 30.33 | 30.33 | 28.50 | 30.00 | 207,471 | -0.36(-1.19%) |
Jun 07, 2006 | 30.29 | 31.06 | 30.09 | 30.36 | 220,835 | +0.08(+0.26%) |
Jun 06, 2006 | 30.65 | 30.83 | 29.73 | 30.28 | 249,600 | -0.36(-1.18%) |
Jun 05, 2006 | 31.39 | 31.68 | 30.11 | 30.64 | 255,489 | -0.90(-2.86%) |
Jun 02, 2006 | 31.47 | 32.22 | 31.32 | 31.54 | 265,455 | +0.28(+0.90%) |
Jun 01, 2006 | 30.69 | 31.39 | 30.43 | 31.26 | 182,104 | +0.57(+1.84%) |
May 31, 2006 | 30.05 | 30.70 | 28.84 | 30.69 | 253,903 | +0.65(+2.18%) |
May 30, 2006 | 31.18 | 31.18 | 30.01 | 30.04 | 204,527 | -1.11(-3.57%) |
May 26, 2006 | 31.05 | 31.64 | 30.89 | 31.15 | 231,480 | +0.26(+0.83%) |
May 25, 2006 | 30.95 | 31.44 | 30.36 | 30.90 | 184,142 | +0.17(+0.55%) |
May 24, 2006 | 31.13 | 31.21 | 29.65 | 30.73 | 213,474 | -0.40(-1.28%) |
May 23, 2006 | 31.32 | 32.23 | 31.02 | 31.13 | 163,984 | -0.17(-0.54%) |
May 22, 2006 | 31.35 | 31.68 | 30.60 | 31.29 | 314,152 | -0.24(-0.76%) |
May 19, 2006 | 31.87 | 32.32 | 30.46 | 31.53 | 314,378 | -0.34(-1.05%) |
May 18, 2006 | 32.67 | 32.94 | 31.79 | 31.87 | 196,260 | -0.70(-2.14%) |
May 17, 2006 | 32.57 | 32.93 | 31.68 | 32.57 | 335,329 | -0.02(-0.05%) |
May 16, 2006 | 32.35 | 32.95 | 32.14 | 32.58 | 170,099 | +0.25(+0.76%) |
May 15, 2006 | 32.95 | 33.13 | 31.51 | 32.34 | 360,018 | -0.79(-2.40%) |
May 12, 2006 | 33.46 | 33.54 | 32.81 | 33.13 | 297,504 | -0.33(-0.98%) |
May 11, 2006 | 34.44 | 34.62 | 33.41 | 33.46 | 199,204 | -1.01(-2.92%) |
May 10, 2006 | 34.62 | 34.70 | 33.93 | 34.46 | 187,200 | -0.14(-0.41%) |
May 09, 2006 | 34.32 | 34.81 | 34.03 | 34.61 | 198,525 | +0.31(+0.90%) |
May 08, 2006 | 34.61 | 34.64 | 34.22 | 34.30 | 215,965 | -0.35(-1.02%) |
May 05, 2006 | 35.00 | 35.09 | 34.44 | 34.65 | 105,094 | -0.13(-0.38%) |
May 04, 2006 | 34.40 | 35.22 | 34.34 | 34.78 | 206,565 | +0.49(+1.42%) |
May 03, 2006 | 33.60 | 35.39 | 33.38 | 34.30 | 642,800 | +0.75(+2.24%) |
May 02, 2006 | 32.98 | 34.31 | 31.56 | 33.55 | 325,590 | +0.48(+1.44%) |