Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.14 | 24.68 | 23.79 | 24.12 | 879,635 | -0.99(-3.95%) |
Jul 28, 2006 | 27.72 | 27.84 | 24.69 | 25.11 | 2,046,251 | -4.06(-13.91%) |
Jul 27, 2006 | 29.48 | 29.48 | 28.93 | 29.17 | 146,351 | -0.31(-1.07%) |
Jul 26, 2006 | 29.85 | 29.86 | 29.31 | 29.48 | 53,530 | -0.32(-1.08%) |
Jul 25, 2006 | 29.92 | 30.04 | 29.80 | 29.81 | 231,416 | -0.12(-0.39%) |
Jul 24, 2006 | 29.69 | 30.10 | 29.61 | 29.92 | 181,063 | +0.34(+1.14%) |
Jul 21, 2006 | 29.92 | 29.92 | 29.45 | 29.59 | 79,469 | -0.33(-1.10%) |
Jul 20, 2006 | 30.18 | 30.26 | 29.82 | 29.92 | 97,906 | -0.25(-0.83%) |
Jul 19, 2006 | 30.16 | 30.32 | 30.04 | 30.17 | 158,176 | +0.05(+0.16%) |
Jul 18, 2006 | 30.47 | 30.55 | 30.04 | 30.12 | 100,576 | -0.35(-1.14%) |
Jul 17, 2006 | 30.64 | 30.66 | 30.45 | 30.47 | 63,957 | -0.20(-0.67%) |
Jul 14, 2006 | 30.70 | 30.81 | 30.46 | 30.67 | 144,825 | -0.07(-0.23%) |
Jul 13, 2006 | 31.07 | 31.30 | 30.57 | 30.74 | 116,979 | -0.42(-1.36%) |
Jul 12, 2006 | 31.30 | 31.42 | 31.02 | 31.17 | 78,452 | -0.11(-0.35%) |
Jul 11, 2006 | 31.42 | 31.42 | 31.10 | 31.28 | 91,803 | -0.20(-0.65%) |
Jul 10, 2006 | 31.66 | 31.66 | 31.45 | 31.48 | 67,008 | -0.13(-0.42%) |
Jul 07, 2006 | 31.59 | 31.77 | 31.57 | 31.62 | 134,145 | -0.03(-0.10%) |
Jul 06, 2006 | 31.70 | 31.74 | 31.50 | 31.65 | 59,761 | +0.04(+0.12%) |
Jul 05, 2006 | 31.93 | 31.93 | 31.39 | 31.61 | 91,422 | -0.36(-1.13%) |
Jul 03, 2006 | 31.85 | 31.99 | 31.66 | 31.97 | 31,025 | +0.08(+0.25%) |
Jun 30, 2006 | 31.87 | 32.00 | 31.70 | 31.89 | 93,456 | +0.02(+0.07%) |
Jun 29, 2006 | 31.62 | 32.05 | 31.40 | 31.87 | 85,700 | +0.28(+0.87%) |
Jun 28, 2006 | 31.82 | 31.98 | 31.43 | 31.59 | 163,517 | -0.18(-0.57%) |
Jun 27, 2006 | 31.77 | 31.85 | 31.52 | 31.77 | 122,319 | -0.10(-0.32%) |
Jun 26, 2006 | 31.83 | 31.99 | 31.58 | 31.88 | 63,957 | +0.02(+0.07%) |
Jun 23, 2006 | 31.51 | 32.49 | 31.35 | 31.85 | 108,968 | +0.39(+1.25%) |
Jun 22, 2006 | 31.37 | 31.46 | 31.14 | 31.46 | 83,538 | +0.13(+0.40%) |
Jun 21, 2006 | 30.98 | 31.37 | 30.91 | 31.33 | 134,653 | +0.39(+1.25%) |
Jun 20, 2006 | 31.10 | 31.10 | 30.88 | 30.95 | 129,440 | -0.16(-0.51%) |
Jun 19, 2006 | 31.21 | 31.24 | 30.95 | 31.10 | 76,926 | -0.08(-0.25%) |
Jun 16, 2006 | 31.05 | 31.40 | 30.95 | 31.18 | 349,667 | +0.28(+0.89%) |
Jun 15, 2006 | 30.28 | 31.17 | 30.28 | 30.91 | 437,147 | +0.72(+2.37%) |
Jun 14, 2006 | 30.36 | 30.63 | 30.00 | 30.19 | 297,407 | -0.09(-0.29%) |
Jun 13, 2006 | 30.66 | 30.81 | 30.22 | 30.28 | 247,055 | -0.38(-1.23%) |
Jun 12, 2006 | 30.75 | 30.85 | 30.53 | 30.66 | 151,437 | -0.10(-0.33%) |
Jun 09, 2006 | 30.45 | 30.93 | 30.44 | 30.76 | 179,029 | +0.31(+1.01%) |
Jun 08, 2006 | 30.75 | 30.88 | 30.31 | 30.45 | 375,351 | +0.08(+0.26%) |
Jun 07, 2006 | 30.14 | 30.43 | 30.14 | 30.37 | 88,116 | +0.24(+0.78%) |
Jun 06, 2006 | 30.01 | 30.24 | 29.79 | 30.14 | 144,317 | +0.09(+0.31%) |
Jun 05, 2006 | 29.89 | 30.14 | 29.84 | 30.04 | 102,229 | +0.12(+0.39%) |
Jun 02, 2006 | 29.60 | 30.16 | 29.51 | 29.92 | 208,147 | +0.35(+1.20%) |
Jun 01, 2006 | 29.41 | 29.67 | 29.04 | 29.57 | 157,159 | +0.18(+0.62%) |
May 31, 2006 | 29.14 | 29.57 | 29.07 | 29.39 | 178,520 | +0.23(+0.78%) |
May 30, 2006 | 29.24 | 29.37 | 28.99 | 29.16 | 142,282 | -0.13(-0.46%) |
May 26, 2006 | 29.89 | 30.26 | 29.14 | 29.30 | 456,855 | +0.72(+2.53%) |
May 25, 2006 | 28.34 | 28.71 | 28.01 | 28.57 | 125,752 | +0.23(+0.80%) |
May 24, 2006 | 28.47 | 28.47 | 28.08 | 28.34 | 57,472 | -0.13(-0.44%) |
May 23, 2006 | 29.19 | 29.19 | 28.25 | 28.47 | 263,966 | -0.71(-2.43%) |
May 22, 2006 | 29.10 | 29.22 | 28.77 | 29.18 | 88,370 | -0.20(-0.70%) |
May 19, 2006 | 29.55 | 29.55 | 28.90 | 29.38 | 127,660 | -0.19(-0.64%) |
May 18, 2006 | 29.85 | 29.86 | 29.43 | 29.57 | 48,317 | -0.23(-0.77%) |
May 17, 2006 | 29.65 | 29.85 | 29.47 | 29.80 | 83,665 | +0.06(+0.21%) |
May 16, 2006 | 29.81 | 29.89 | 29.65 | 29.74 | 43,994 | -0.10(-0.34%) |
May 15, 2006 | 29.89 | 30.00 | 29.58 | 29.84 | 184,497 | -0.05(-0.16%) |
May 12, 2006 | 29.60 | 29.96 | 29.49 | 29.89 | 322,965 | +0.24(+0.80%) |
May 11, 2006 | 29.83 | 29.89 | 29.43 | 29.65 | 80,995 | -0.26(-0.87%) |
May 10, 2006 | 29.98 | 30.09 | 29.77 | 29.91 | 38,018 | -0.12(-0.39%) |
May 09, 2006 | 29.85 | 30.05 | 29.65 | 30.03 | 132,364 | +0.18(+0.61%) |
May 08, 2006 | 29.81 | 30.05 | 29.54 | 29.85 | 78,325 | -0.03(-0.11%) |
May 05, 2006 | 29.61 | 29.89 | 29.61 | 29.88 | 73,620 | +0.27(+0.90%) |
May 04, 2006 | 29.67 | 29.92 | 29.57 | 29.61 | 78,579 | +0.00(+0.00%) |
May 03, 2006 | 29.78 | 30.02 | 29.52 | 29.61 | 68,789 | -0.21(-0.71%) |
May 02, 2006 | 30.28 | 30.43 | 29.69 | 29.82 | 142,028 | -0.50(-1.63%) |