Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.51 | 28.78 | 28.33 | 28.72 | 257,486 | +0.15(+0.52%) |
Jul 28, 2006 | 28.29 | 28.84 | 28.26 | 28.57 | 442,647 | +0.43(+1.54%) |
Jul 27, 2006 | 28.72 | 28.88 | 28.10 | 28.14 | 261,363 | -0.43(-1.52%) |
Jul 26, 2006 | 28.85 | 28.90 | 28.24 | 28.57 | 316,844 | -0.27(-0.93%) |
Jul 25, 2006 | 28.69 | 29.08 | 28.45 | 28.84 | 757,219 | +0.55(+1.93%) |
Jul 24, 2006 | 27.41 | 28.30 | 27.45 | 28.30 | 320,053 | +0.88(+3.22%) |
Jul 21, 2006 | 27.87 | 27.86 | 27.30 | 27.41 | 375,401 | -0.45(-1.61%) |
Jul 20, 2006 | 28.98 | 29.32 | 27.83 | 27.86 | 295,721 | -1.11(-3.85%) |
Jul 19, 2006 | 28.24 | 29.17 | 28.24 | 28.98 | 467,780 | +0.93(+3.31%) |
Jul 18, 2006 | 27.98 | 28.27 | 27.54 | 28.05 | 403,208 | +0.13(+0.48%) |
Jul 17, 2006 | 28.05 | 28.33 | 27.75 | 27.92 | 255,213 | -0.18(-0.64%) |
Jul 14, 2006 | 28.60 | 28.61 | 27.85 | 28.09 | 309,893 | -0.51(-1.78%) |
Jul 13, 2006 | 29.35 | 29.37 | 28.57 | 28.60 | 389,304 | -0.76(-2.57%) |
Jul 12, 2006 | 29.91 | 30.16 | 29.30 | 29.36 | 323,663 | -0.61(-2.05%) |
Jul 11, 2006 | 29.73 | 30.05 | 29.27 | 29.97 | 634,224 | +0.11(+0.38%) |
Jul 10, 2006 | 29.64 | 30.03 | 29.60 | 29.86 | 252,807 | +0.28(+0.96%) |
Jul 07, 2006 | 30.33 | 30.39 | 29.53 | 29.58 | 372,593 | -0.76(-2.49%) |
Jul 06, 2006 | 30.14 | 30.53 | 30.14 | 30.33 | 671,123 | +0.28(+0.92%) |
Jul 05, 2006 | 30.41 | 30.41 | 29.41 | 30.05 | 522,326 | -0.46(-1.50%) |
Jul 03, 2006 | 31.12 | 31.12 | 30.22 | 30.51 | 695,320 | -0.61(-1.95%) |
Jun 30, 2006 | 29.88 | 31.12 | 29.42 | 31.12 | 3,519,652 | +1.30(+4.37%) |
Jun 29, 2006 | 28.84 | 29.85 | 28.73 | 29.82 | 582,887 | +1.16(+4.05%) |
Jun 28, 2006 | 28.14 | 28.81 | 27.92 | 28.66 | 635,561 | +0.52(+1.83%) |
Jun 27, 2006 | 29.08 | 29.35 | 28.05 | 28.14 | 567,112 | -0.93(-3.19%) |
Jun 26, 2006 | 28.79 | 29.28 | 28.79 | 29.07 | 437,032 | +0.46(+1.62%) |
Jun 23, 2006 | 27.83 | 28.74 | 27.68 | 28.60 | 637,566 | +0.72(+2.58%) |
Jun 22, 2006 | 28.22 | 28.27 | 27.50 | 27.89 | 659,759 | -0.46(-1.64%) |
Jun 21, 2006 | 27.71 | 28.66 | 27.68 | 28.35 | 477,272 | +0.74(+2.68%) |
Jun 20, 2006 | 27.87 | 28.10 | 27.61 | 27.61 | 462,032 | -0.26(-0.94%) |
Jun 19, 2006 | 28.12 | 28.16 | 27.52 | 27.87 | 750,401 | -0.16(-0.59%) |
Jun 16, 2006 | 28.24 | 28.54 | 27.80 | 28.04 | 1,326,337 | -0.20(-0.72%) |
Jun 15, 2006 | 27.64 | 28.42 | 27.53 | 28.24 | 1,110,294 | +0.61(+2.19%) |
Jun 14, 2006 | 27.75 | 28.12 | 27.30 | 27.63 | 672,326 | -0.12(-0.43%) |
Jun 13, 2006 | 27.90 | 28.37 | 27.30 | 27.75 | 772,058 | -0.28(-0.99%) |
Jun 12, 2006 | 29.13 | 29.27 | 28.03 | 28.03 | 557,486 | -1.03(-3.55%) |
Jun 09, 2006 | 29.54 | 29.77 | 28.86 | 29.06 | 436,096 | -0.35(-1.20%) |
Jun 08, 2006 | 29.32 | 29.61 | 28.54 | 29.41 | 834,625 | -0.01(-0.05%) |
Jun 07, 2006 | 29.52 | 30.48 | 29.39 | 29.43 | 1,090,909 | +0.13(+0.46%) |
Jun 06, 2006 | 29.62 | 29.63 | 29.02 | 29.29 | 491,711 | -0.16(-0.56%) |
Jun 05, 2006 | 30.37 | 30.46 | 29.40 | 29.46 | 512,566 | -1.06(-3.48%) |
Jun 02, 2006 | 30.67 | 30.74 | 30.05 | 30.52 | 358,422 | -0.07(-0.22%) |
Jun 01, 2006 | 29.97 | 30.63 | 29.93 | 30.59 | 597,994 | +0.53(+1.77%) |
May 31, 2006 | 29.81 | 30.09 | 29.48 | 30.05 | 599,331 | +0.40(+1.34%) |
May 30, 2006 | 30.52 | 30.63 | 29.59 | 29.66 | 581,951 | -0.91(-2.96%) |
May 26, 2006 | 30.42 | 30.67 | 30.26 | 30.56 | 516,844 | +0.19(+0.64%) |
May 25, 2006 | 30.05 | 30.47 | 29.99 | 30.37 | 651,738 | +0.58(+1.93%) |
May 24, 2006 | 29.37 | 30.02 | 29.10 | 29.79 | 827,540 | +0.43(+1.45%) |
May 23, 2006 | 29.73 | 30.11 | 29.31 | 29.37 | 583,021 | -0.28(-0.93%) |
May 22, 2006 | 29.85 | 29.96 | 29.31 | 29.64 | 1,187,433 | -0.38(-1.27%) |
May 19, 2006 | 30.38 | 30.41 | 29.69 | 30.02 | 919,251 | -0.35(-1.16%) |
May 18, 2006 | 30.86 | 31.22 | 30.31 | 30.38 | 414,572 | -0.43(-1.41%) |
May 17, 2006 | 31.72 | 31.77 | 30.76 | 30.81 | 399,465 | -1.08(-3.40%) |
May 16, 2006 | 31.45 | 31.98 | 31.15 | 31.89 | 652,005 | +0.44(+1.40%) |
May 15, 2006 | 31.19 | 31.52 | 30.77 | 31.45 | 599,465 | -0.01(-0.02%) |
May 12, 2006 | 32.24 | 32.24 | 31.41 | 31.46 | 458,422 | -0.88(-2.71%) |
May 11, 2006 | 33.29 | 33.29 | 32.22 | 32.34 | 503,609 | -0.95(-2.85%) |
May 10, 2006 | 33.03 | 33.47 | 33.01 | 33.29 | 368,716 | +0.25(+0.77%) |
May 09, 2006 | 33.26 | 33.35 | 32.88 | 33.03 | 348,395 | -0.22(-0.67%) |
May 08, 2006 | 33.78 | 34.22 | 33.22 | 33.26 | 574,465 | -0.66(-1.94%) |
May 05, 2006 | 33.62 | 34.12 | 33.62 | 33.91 | 491,844 | +0.49(+1.45%) |
May 04, 2006 | 33.29 | 33.55 | 33.05 | 33.43 | 436,631 | +0.13(+0.40%) |
May 03, 2006 | 32.76 | 33.39 | 32.66 | 33.29 | 577,139 | +0.58(+1.78%) |
May 02, 2006 | 31.77 | 32.71 | 31.60 | 32.71 | 593,315 | +1.05(+3.31%) |