Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.59 | 27.91 | 27.39 | 27.57 | 158,599 | -0.31(-1.11%) |
Jul 28, 2006 | 27.15 | 28.06 | 26.97 | 27.88 | 313,909 | +0.69(+2.53%) |
Jul 27, 2006 | 26.62 | 27.82 | 26.62 | 27.19 | 262,744 | +0.43(+1.61%) |
Jul 26, 2006 | 27.38 | 27.49 | 26.34 | 26.76 | 275,110 | -0.67(-2.44%) |
Jul 25, 2006 | 27.62 | 27.70 | 27.06 | 27.43 | 212,487 | -0.27(-0.99%) |
Jul 24, 2006 | 27.44 | 27.76 | 27.44 | 27.70 | 170,284 | +0.42(+1.55%) |
Jul 21, 2006 | 27.77 | 27.83 | 26.77 | 27.28 | 209,991 | -0.49(-1.78%) |
Jul 20, 2006 | 29.18 | 29.25 | 27.68 | 27.77 | 133,868 | -1.31(-4.52%) |
Jul 19, 2006 | 27.96 | 29.26 | 27.96 | 29.09 | 139,427 | +1.19(+4.27%) |
Jul 18, 2006 | 27.92 | 28.21 | 27.30 | 27.90 | 146,460 | +0.16(+0.57%) |
Jul 17, 2006 | 28.13 | 28.31 | 27.55 | 27.74 | 210,331 | -0.48(-1.69%) |
Jul 14, 2006 | 28.72 | 28.72 | 27.95 | 28.22 | 244,706 | -0.50(-1.75%) |
Jul 13, 2006 | 29.30 | 29.30 | 28.49 | 28.72 | 234,723 | -0.58(-1.99%) |
Jul 12, 2006 | 29.64 | 29.91 | 29.08 | 29.30 | 201,709 | -0.34(-1.16%) |
Jul 11, 2006 | 29.84 | 29.87 | 28.93 | 29.64 | 130,805 | -0.31(-1.03%) |
Jul 10, 2006 | 30.19 | 30.50 | 29.83 | 29.95 | 102,443 | -0.12(-0.41%) |
Jul 07, 2006 | 30.37 | 30.86 | 29.86 | 30.08 | 158,486 | -0.43(-1.42%) |
Jul 06, 2006 | 30.01 | 30.82 | 29.97 | 30.51 | 189,911 | +0.80(+2.70%) |
Jul 05, 2006 | 29.48 | 29.78 | 29.34 | 29.71 | 288,951 | +0.17(+0.57%) |
Jul 03, 2006 | 29.62 | 29.63 | 29.20 | 29.54 | 133,981 | -0.08(-0.27%) |
Jun 30, 2006 | 29.74 | 29.94 | 29.38 | 29.62 | 456,399 | -0.08(-0.27%) |
Jun 29, 2006 | 29.27 | 30.37 | 29.27 | 29.70 | 610,348 | +0.52(+1.78%) |
Jun 28, 2006 | 29.63 | 29.76 | 28.91 | 29.18 | 206,474 | -0.31(-1.05%) |
Jun 27, 2006 | 30.44 | 30.51 | 29.20 | 29.48 | 204,432 | -0.81(-2.68%) |
Jun 26, 2006 | 30.25 | 30.67 | 30.08 | 30.30 | 190,478 | +0.26(+0.88%) |
Jun 23, 2006 | 29.67 | 30.34 | 29.62 | 30.03 | 218,840 | +0.26(+0.89%) |
Jun 22, 2006 | 29.62 | 29.95 | 29.31 | 29.77 | 261,043 | +0.15(+0.51%) |
Jun 21, 2006 | 28.78 | 29.77 | 28.78 | 29.62 | 330,813 | +0.80(+2.78%) |
Jun 20, 2006 | 29.16 | 29.31 | 28.65 | 28.82 | 209,424 | -0.34(-1.18%) |
Jun 19, 2006 | 30.12 | 30.12 | 28.97 | 29.16 | 225,874 | -0.86(-2.88%) |
Jun 16, 2006 | 30.15 | 30.39 | 29.82 | 30.02 | 532,296 | -0.12(-0.41%) |
Jun 15, 2006 | 28.67 | 30.24 | 28.67 | 30.15 | 397,407 | +1.70(+5.98%) |
Jun 14, 2006 | 28.37 | 28.69 | 27.86 | 28.44 | 236,424 | -0.03(-0.09%) |
Jun 13, 2006 | 28.66 | 29.29 | 28.37 | 28.47 | 330,699 | -0.40(-1.37%) |
Jun 12, 2006 | 29.49 | 29.71 | 28.75 | 28.87 | 200,461 | -0.60(-2.03%) |
Jun 09, 2006 | 29.97 | 30.22 | 29.01 | 29.47 | 190,251 | -0.48(-1.59%) |
Jun 08, 2006 | 30.28 | 30.28 | 28.45 | 29.94 | 207,836 | -0.36(-1.19%) |
Jun 07, 2006 | 30.23 | 31.00 | 30.04 | 30.30 | 221,222 | +0.08(+0.26%) |
Jun 06, 2006 | 30.60 | 30.77 | 29.68 | 30.23 | 250,038 | -0.36(-1.18%) |
Jun 05, 2006 | 31.34 | 31.63 | 30.06 | 30.59 | 255,937 | -0.90(-2.86%) |
Jun 02, 2006 | 31.42 | 32.16 | 31.27 | 31.49 | 265,921 | +0.28(+0.90%) |
Jun 01, 2006 | 30.64 | 31.34 | 30.38 | 31.20 | 182,423 | +0.56(+1.84%) |
May 31, 2006 | 30.00 | 30.65 | 28.79 | 30.64 | 254,349 | +0.65(+2.18%) |
May 30, 2006 | 31.12 | 31.12 | 29.96 | 29.99 | 204,886 | -1.11(-3.57%) |
May 26, 2006 | 30.99 | 31.58 | 30.83 | 31.10 | 231,886 | +0.26(+0.83%) |
May 25, 2006 | 30.90 | 31.38 | 30.30 | 30.84 | 184,465 | +0.17(+0.55%) |
May 24, 2006 | 31.07 | 31.16 | 29.60 | 30.67 | 213,848 | -0.40(-1.28%) |
May 23, 2006 | 31.27 | 32.17 | 30.97 | 31.07 | 164,272 | -0.17(-0.54%) |
May 22, 2006 | 31.29 | 31.63 | 30.54 | 31.24 | 314,703 | -0.24(-0.76%) |
May 19, 2006 | 31.81 | 32.26 | 30.40 | 31.48 | 314,930 | -0.33(-1.05%) |
May 18, 2006 | 32.61 | 32.88 | 31.73 | 31.81 | 196,604 | -0.70(-2.14%) |
May 17, 2006 | 32.52 | 32.87 | 31.63 | 32.51 | 335,918 | -0.02(-0.05%) |
May 16, 2006 | 32.30 | 32.90 | 32.09 | 32.53 | 170,398 | +0.25(+0.76%) |
May 15, 2006 | 32.90 | 33.07 | 31.46 | 32.28 | 360,650 | -0.79(-2.40%) |
May 12, 2006 | 33.40 | 33.48 | 32.76 | 33.07 | 298,026 | -0.33(-0.98%) |
May 11, 2006 | 34.38 | 34.56 | 33.35 | 33.40 | 199,554 | -1.00(-2.92%) |
May 10, 2006 | 34.56 | 34.64 | 33.87 | 34.40 | 187,528 | -0.14(-0.41%) |
May 09, 2006 | 34.26 | 34.75 | 33.97 | 34.54 | 198,873 | +0.31(+0.90%) |
May 08, 2006 | 34.55 | 34.58 | 34.16 | 34.24 | 216,344 | -0.35(-1.02%) |
May 05, 2006 | 34.94 | 35.03 | 34.38 | 34.59 | 105,279 | -0.13(-0.38%) |
May 04, 2006 | 34.34 | 35.16 | 34.28 | 34.72 | 206,928 | +0.48(+1.42%) |
May 03, 2006 | 33.54 | 35.33 | 33.32 | 34.24 | 643,928 | +0.75(+2.24%) |
May 02, 2006 | 32.92 | 34.25 | 31.50 | 33.49 | 326,161 | +0.48(+1.44%) |