Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.22 | 28.45 | 26.81 | 28.27 | 473,800 | +1.04(+3.82%) |
Jul 28, 2006 | 27.33 | 28.00 | 26.47 | 27.23 | 669,800 | -0.05(-0.20%) |
Jul 27, 2006 | 28.81 | 28.90 | 26.90 | 27.28 | 806,800 | -1.53(-5.30%) |
Jul 26, 2006 | 30.57 | 30.57 | 28.72 | 28.81 | 611,500 | -1.76(-5.76%) |
Jul 25, 2006 | 30.56 | 31.50 | 30.17 | 30.57 | 319,800 | +0.01(+0.02%) |
Jul 24, 2006 | 30.19 | 31.13 | 29.47 | 30.56 | 248,300 | +0.37(+1.24%) |
Jul 21, 2006 | 31.88 | 31.87 | 29.48 | 30.19 | 435,500 | -1.69(-5.31%) |
Jul 20, 2006 | 31.17 | 32.33 | 31.10 | 31.88 | 510,500 | +0.26(+0.82%) |
Jul 19, 2006 | 29.98 | 31.73 | 29.97 | 31.62 | 318,400 | +1.72(+5.75%) |
Jul 18, 2006 | 30.05 | 30.43 | 29.42 | 29.90 | 300,300 | -0.10(-0.33%) |
Jul 17, 2006 | 30.01 | 30.05 | 28.07 | 30.00 | 605,000 | -0.50(-1.64%) |
Jul 14, 2006 | 30.85 | 31.23 | 30.41 | 30.50 | 337,300 | -0.73(-2.33%) |
Jul 13, 2006 | 30.03 | 31.45 | 29.84 | 31.23 | 541,900 | +1.19(+3.97%) |
Jul 12, 2006 | 30.19 | 30.23 | 29.53 | 30.03 | 838,800 | -0.15(-0.51%) |
Jul 11, 2006 | 31.01 | 31.01 | 29.88 | 30.19 | 543,100 | -0.95(-3.06%) |
Jul 10, 2006 | 31.33 | 31.65 | 31.00 | 31.14 | 251,800 | -0.16(-0.51%) |
Jul 07, 2006 | 31.47 | 31.83 | 31.19 | 31.30 | 214,600 | -0.60(-1.88%) |
Jul 06, 2006 | 32.27 | 32.66 | 31.43 | 31.90 | 334,700 | +0.12(+0.38%) |
Jul 05, 2006 | 32.01 | 32.29 | 31.07 | 31.78 | 385,200 | -0.54(-1.67%) |
Jul 03, 2006 | 31.08 | 32.48 | 31.03 | 32.32 | 363,400 | +1.25(+4.03%) |
Jun 30, 2006 | 31.33 | 31.37 | 30.73 | 31.07 | 439,000 | -0.07(-0.24%) |
Jun 29, 2006 | 29.43 | 31.49 | 29.39 | 31.14 | 736,000 | +1.17(+3.92%) |
Jun 28, 2006 | 30.43 | 30.91 | 27.91 | 29.97 | 1,396,600 | -0.46(-1.51%) |
Jun 27, 2006 | 31.57 | 32.00 | 30.38 | 30.43 | 717,200 | -1.57(-4.92%) |
Jun 26, 2006 | 30.87 | 32.04 | 30.67 | 32.00 | 557,700 | +1.50(+4.92%) |
Jun 23, 2006 | 30.32 | 31.16 | 29.17 | 30.50 | 520,200 | -0.29(-0.93%) |
Jun 22, 2006 | 30.36 | 31.30 | 29.83 | 30.79 | 527,300 | +0.45(+1.47%) |
Jun 21, 2006 | 28.53 | 30.41 | 28.53 | 30.34 | 442,500 | +1.57(+5.44%) |
Jun 20, 2006 | 27.28 | 29.37 | 26.67 | 28.77 | 767,400 | +1.45(+5.32%) |
Jun 19, 2006 | 29.17 | 30.53 | 27.17 | 27.32 | 977,600 | -1.26(-4.41%) |
Jun 16, 2006 | 28.30 | 29.17 | 27.73 | 28.58 | 640,000 | +0.28(+0.99%) |
Jun 15, 2006 | 24.83 | 28.65 | 24.83 | 28.30 | 814,600 | +3.79(+15.48%) |
Jun 14, 2006 | 24.40 | 24.83 | 24.09 | 24.51 | 171,300 | -0.06(-0.24%) |
Jun 13, 2006 | 24.71 | 25.37 | 24.37 | 24.57 | 369,100 | -0.15(-0.59%) |
Jun 12, 2006 | 24.13 | 25.10 | 23.79 | 24.71 | 551,000 | +0.43(+1.76%) |
Jun 09, 2006 | 22.13 | 24.65 | 22.13 | 24.29 | 435,700 | +2.23(+10.09%) |
Jun 08, 2006 | 20.33 | 22.77 | 20.33 | 22.06 | 252,600 | +2.03(+10.12%) |
Jun 07, 2006 | 19.76 | 20.38 | 19.67 | 20.03 | 45,800 | +0.29(+1.49%) |
Jun 06, 2006 | 19.94 | 19.95 | 19.41 | 19.74 | 42,800 | -0.19(-0.97%) |
Jun 05, 2006 | 21.20 | 21.33 | 19.93 | 19.93 | 62,000 | -1.27(-5.98%) |
Jun 02, 2006 | 21.13 | 21.37 | 20.98 | 21.20 | 49,700 | +0.15(+0.70%) |
Jun 01, 2006 | 19.97 | 21.13 | 19.93 | 21.05 | 66,200 | +1.13(+5.69%) |
May 31, 2006 | 19.43 | 20.08 | 19.38 | 19.92 | 87,000 | +0.43(+2.19%) |
May 30, 2006 | 20.30 | 20.44 | 19.49 | 19.49 | 75,800 | -0.85(-4.16%) |
May 26, 2006 | 19.89 | 20.47 | 19.79 | 20.34 | 51,700 | +0.57(+2.87%) |
May 25, 2006 | 19.41 | 19.79 | 19.41 | 19.77 | 89,000 | +0.66(+3.45%) |
May 24, 2006 | 19.00 | 19.19 | 18.60 | 19.11 | 48,800 | +0.05(+0.24%) |
May 23, 2006 | 19.33 | 19.89 | 19.07 | 19.07 | 49,500 | -0.17(-0.90%) |
May 22, 2006 | 18.67 | 19.55 | 18.50 | 19.24 | 49,600 | +0.54(+2.89%) |
May 19, 2006 | 18.80 | 18.98 | 18.57 | 18.70 | 46,900 | -0.09(-0.50%) |
May 18, 2006 | 19.30 | 19.30 | 18.79 | 18.79 | 43,500 | -0.56(-2.89%) |
May 17, 2006 | 19.53 | 19.62 | 19.35 | 19.35 | 42,700 | -0.31(-1.59%) |
May 16, 2006 | 19.30 | 19.82 | 19.30 | 19.67 | 46,000 | +0.51(+2.64%) |
May 15, 2006 | 19.59 | 19.77 | 18.73 | 19.16 | 79,700 | -0.57(-2.87%) |
May 12, 2006 | 20.73 | 20.73 | 19.65 | 19.73 | 62,400 | -1.07(-5.13%) |
May 11, 2006 | 21.38 | 21.38 | 20.79 | 20.79 | 78,000 | -0.52(-2.44%) |
May 10, 2006 | 22.13 | 22.15 | 21.30 | 21.31 | 53,600 | -0.78(-3.53%) |
May 09, 2006 | 21.97 | 22.42 | 21.90 | 22.09 | 57,900 | +0.17(+0.76%) |
May 08, 2006 | 21.87 | 21.99 | 21.47 | 21.93 | 61,100 | +0.01(+0.06%) |
May 05, 2006 | 21.83 | 21.97 | 21.67 | 21.91 | 30,900 | +0.19(+0.89%) |
May 04, 2006 | 21.11 | 21.86 | 21.11 | 21.72 | 57,100 | +0.55(+2.58%) |
May 03, 2006 | 21.15 | 21.34 | 21.04 | 21.17 | 60,200 | +0.03(+0.13%) |
May 02, 2006 | 20.40 | 21.17 | 20.35 | 21.15 | 56,300 | +0.61(+2.99%) |