Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.86 | 29.45 | 27.86 | 29.30 | 148,069 | +1.08(+3.83%) |
Jul 28, 2006 | 26.80 | 28.33 | 26.65 | 28.22 | 105,976 | +1.84(+6.96%) |
Jul 27, 2006 | 26.96 | 27.46 | 25.66 | 26.38 | 225,384 | -0.89(-3.26%) |
Jul 26, 2006 | 26.98 | 28.08 | 26.71 | 27.27 | 97,284 | -0.10(-0.38%) |
Jul 25, 2006 | 27.53 | 27.89 | 26.86 | 27.38 | 108,105 | -0.02(-0.06%) |
Jul 24, 2006 | 26.55 | 27.55 | 26.55 | 27.39 | 81,151 | +1.13(+4.30%) |
Jul 21, 2006 | 26.96 | 27.00 | 25.97 | 26.27 | 101,407 | -0.87(-3.19%) |
Jul 20, 2006 | 28.24 | 28.59 | 27.01 | 27.13 | 79,407 | -0.95(-3.37%) |
Jul 19, 2006 | 27.41 | 28.82 | 27.30 | 28.08 | 91,794 | +0.57(+2.08%) |
Jul 18, 2006 | 27.27 | 27.87 | 26.89 | 27.51 | 139,492 | +0.33(+1.20%) |
Jul 17, 2006 | 28.12 | 28.25 | 27.06 | 27.18 | 294,431 | -0.98(-3.47%) |
Jul 14, 2006 | 28.18 | 28.55 | 27.66 | 28.16 | 102,655 | -0.10(-0.34%) |
Jul 13, 2006 | 28.77 | 29.23 | 27.97 | 28.25 | 111,682 | -0.77(-2.66%) |
Jul 12, 2006 | 29.71 | 29.71 | 28.95 | 29.02 | 79,585 | -0.76(-2.56%) |
Jul 11, 2006 | 29.47 | 29.79 | 28.65 | 29.79 | 100,264 | +0.21(+0.73%) |
Jul 10, 2006 | 30.62 | 30.78 | 29.23 | 29.57 | 90,043 | -1.02(-3.33%) |
Jul 07, 2006 | 30.49 | 31.29 | 30.38 | 30.59 | 141,645 | -0.21(-0.70%) |
Jul 06, 2006 | 30.25 | 31.07 | 30.03 | 30.80 | 146,707 | +0.64(+2.13%) |
Jul 05, 2006 | 30.76 | 30.96 | 30.02 | 30.16 | 88,032 | -0.95(-3.07%) |
Jul 03, 2006 | 31.06 | 31.65 | 30.79 | 31.11 | 60,915 | -0.29(-0.94%) |
Jun 30, 2006 | 31.00 | 31.79 | 30.87 | 31.41 | 297,706 | +0.45(+1.44%) |
Jun 29, 2006 | 29.41 | 30.96 | 29.37 | 30.96 | 146,801 | +1.65(+5.64%) |
Jun 28, 2006 | 29.12 | 29.38 | 28.86 | 29.31 | 164,317 | +0.39(+1.35%) |
Jun 27, 2006 | 29.59 | 30.33 | 28.40 | 28.92 | 251,208 | -0.73(-2.47%) |
Jun 26, 2006 | 29.62 | 29.79 | 29.35 | 29.65 | 103,528 | +0.23(+0.78%) |
Jun 23, 2006 | 29.41 | 30.18 | 29.20 | 29.42 | 92,671 | -0.16(-0.52%) |
Jun 22, 2006 | 29.61 | 29.84 | 29.19 | 29.58 | 146,707 | -0.20(-0.68%) |
Jun 21, 2006 | 29.28 | 30.44 | 29.28 | 29.78 | 86,209 | +0.37(+1.24%) |
Jun 20, 2006 | 29.29 | 29.68 | 29.27 | 29.41 | 196,646 | +0.05(+0.16%) |
Jun 19, 2006 | 29.68 | 30.00 | 29.29 | 29.37 | 227,340 | -0.10(-0.32%) |
Jun 16, 2006 | 30.45 | 30.66 | 29.29 | 29.46 | 404,980 | -1.07(-3.51%) |
Jun 15, 2006 | 28.29 | 31.02 | 28.13 | 30.53 | 213,874 | +2.42(+8.63%) |
Jun 14, 2006 | 28.53 | 28.90 | 27.81 | 28.11 | 95,890 | -0.51(-1.78%) |
Jun 13, 2006 | 28.89 | 29.79 | 27.95 | 28.62 | 143,619 | -0.62(-2.12%) |
Jun 12, 2006 | 30.20 | 30.27 | 28.98 | 29.24 | 86,940 | -0.97(-3.21%) |
Jun 09, 2006 | 30.14 | 30.62 | 29.50 | 30.21 | 81,546 | +0.21(+0.70%) |
Jun 08, 2006 | 30.72 | 30.83 | 29.32 | 30.00 | 220,487 | -0.89(-2.87%) |
Jun 07, 2006 | 31.15 | 31.78 | 30.80 | 30.88 | 168,844 | -0.41(-1.30%) |
Jun 06, 2006 | 31.97 | 32.07 | 30.96 | 31.29 | 137,378 | -0.90(-2.79%) |
Jun 05, 2006 | 32.71 | 32.82 | 32.19 | 32.19 | 219,509 | -0.84(-2.55%) |
Jun 02, 2006 | 33.77 | 33.90 | 32.69 | 33.03 | 116,221 | -0.83(-2.44%) |
Jun 01, 2006 | 32.95 | 33.96 | 32.93 | 33.86 | 157,743 | +0.67(+2.01%) |
May 31, 2006 | 33.74 | 33.85 | 32.44 | 33.19 | 379,370 | -0.45(-1.32%) |
May 30, 2006 | 33.58 | 34.14 | 33.31 | 33.63 | 192,369 | +0.01(+0.02%) |
May 26, 2006 | 33.75 | 33.88 | 33.26 | 33.63 | 109,591 | +0.00(+0.00%) |
May 25, 2006 | 33.60 | 33.99 | 33.19 | 33.63 | 125,089 | +0.64(+1.93%) |
May 24, 2006 | 32.33 | 33.67 | 31.52 | 32.99 | 282,837 | +0.50(+1.54%) |
May 23, 2006 | 34.77 | 34.79 | 32.39 | 32.49 | 112,355 | -1.80(-5.26%) |
May 22, 2006 | 34.21 | 34.76 | 33.47 | 34.29 | 82,105 | -0.25(-0.71%) |
May 19, 2006 | 32.83 | 34.65 | 32.60 | 34.54 | 143,494 | +1.41(+4.27%) |
May 18, 2006 | 34.50 | 34.67 | 33.09 | 33.13 | 51,067 | -1.17(-3.41%) |
May 17, 2006 | 34.12 | 34.42 | 33.01 | 34.29 | 89,315 | -0.22(-0.64%) |
May 16, 2006 | 33.50 | 35.11 | 33.47 | 34.52 | 91,087 | +1.15(+3.45%) |
May 15, 2006 | 33.47 | 34.16 | 32.83 | 33.36 | 64,615 | -0.32(-0.94%) |
May 12, 2006 | 34.78 | 35.02 | 33.67 | 33.68 | 91,467 | -1.19(-3.42%) |
May 11, 2006 | 35.99 | 36.31 | 34.83 | 34.87 | 104,935 | -1.16(-3.22%) |
May 10, 2006 | 37.51 | 37.51 | 35.72 | 36.03 | 96,335 | -1.65(-4.37%) |
May 09, 2006 | 38.35 | 38.40 | 37.60 | 37.68 | 146,043 | -0.61(-1.60%) |
May 08, 2006 | 37.42 | 38.46 | 37.27 | 38.29 | 97,036 | +0.87(+2.34%) |
May 05, 2006 | 38.01 | 38.08 | 37.38 | 37.42 | 77,371 | -0.45(-1.18%) |
May 04, 2006 | 37.70 | 38.09 | 37.55 | 37.86 | 52,543 | +0.06(+0.15%) |
May 03, 2006 | 36.90 | 37.93 | 36.78 | 37.81 | 90,696 | +1.18(+3.23%) |
May 02, 2006 | 35.61 | 37.00 | 35.61 | 36.62 | 100,319 | +1.19(+3.37%) |