Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.58 | 31.53 | 30.58 | 31.21 | 512 | -0.02(-0.05%) |
Jul 28, 2006 | 31.23 | 31.23 | 31.22 | 31.22 | 365 | +0.02(+0.08%) |
Jul 27, 2006 | 30.95 | 31.57 | 30.81 | 31.20 | 2,879 | -0.33(-1.04%) |
Jul 26, 2006 | 32.22 | 32.22 | 30.32 | 31.53 | 1,907 | -0.08(-0.26%) |
Jul 25, 2006 | 32.43 | 32.43 | 31.50 | 31.61 | 17,937 | +0.03(+0.10%) |
Jul 24, 2006 | 31.02 | 31.77 | 31.02 | 31.58 | 7,545 | +0.42(+1.34%) |
Jul 21, 2006 | 31.13 | 31.17 | 30.87 | 31.16 | 2,118 | +0.44(+1.44%) |
Jul 20, 2006 | 31.57 | 31.57 | 29.89 | 30.72 | 3,768 | -1.25(-3.92%) |
Jul 19, 2006 | 32.39 | 32.47 | 31.90 | 31.97 | 4,274 | -0.58(-1.79%) |
Jul 18, 2006 | 31.30 | 33.10 | 31.30 | 32.55 | 21,231 | +0.61(+1.93%) |
Jul 17, 2006 | 31.19 | 32.47 | 31.16 | 31.94 | 9,671 | +0.37(+1.17%) |
Jul 14, 2006 | 31.48 | 31.77 | 31.28 | 31.57 | 3,048 | -0.20(-0.62%) |
Jul 13, 2006 | 31.36 | 31.76 | 30.60 | 31.76 | 6,934 | +0.69(+2.22%) |
Jul 12, 2006 | 31.03 | 31.53 | 31.00 | 31.08 | 4,280 | +0.07(+0.21%) |
Jul 11, 2006 | 31.50 | 31.74 | 31.01 | 31.01 | 3,556 | -0.46(-1.46%) |
Jul 10, 2006 | 30.56 | 32.11 | 30.34 | 31.47 | 17,535 | +0.53(+1.72%) |
Jul 07, 2006 | 29.93 | 31.16 | 29.57 | 30.94 | 17,720 | +0.75(+2.47%) |
Jul 06, 2006 | 30.61 | 30.61 | 30.08 | 30.19 | 14,671 | +0.18(+0.60%) |
Jul 05, 2006 | 29.93 | 30.28 | 29.59 | 30.01 | 15,147 | -0.33(-1.08%) |
Jul 03, 2006 | 30.34 | 30.34 | 29.57 | 30.34 | 14,274 | -0.74(-2.37%) |
Jun 30, 2006 | 27.47 | 31.08 | 26.71 | 31.08 | 377,829 | +4.01(+14.81%) |
Jun 29, 2006 | 27.12 | 27.14 | 25.61 | 27.07 | 6,951 | +1.31(+5.09%) |
Jun 28, 2006 | 25.57 | 26.13 | 25.51 | 25.75 | 13,544 | +0.01(+0.03%) |
Jun 27, 2006 | 25.72 | 25.75 | 25.43 | 25.75 | 16,277 | +0.02(+0.10%) |
Jun 26, 2006 | 26.02 | 26.02 | 25.34 | 25.72 | 16,342 | +0.30(+1.19%) |
Jun 23, 2006 | 24.61 | 25.69 | 24.61 | 25.42 | 19,058 | +0.20(+0.78%) |
Jun 22, 2006 | 25.01 | 25.29 | 25.01 | 25.22 | 3,170 | +0.01(+0.03%) |
Jun 21, 2006 | 25.39 | 25.66 | 25.09 | 25.21 | 13,255 | -0.05(-0.19%) |
Jun 20, 2006 | 26.05 | 26.05 | 25.26 | 25.26 | 9,275 | -1.02(-3.87%) |
Jun 19, 2006 | 26.96 | 27.39 | 26.00 | 26.28 | 10,932 | -0.36(-1.35%) |
Jun 16, 2006 | 26.24 | 26.81 | 26.23 | 26.64 | 40,595 | +0.39(+1.47%) |
Jun 15, 2006 | 26.71 | 27.02 | 26.21 | 26.25 | 9,188 | +0.02(+0.06%) |
Jun 14, 2006 | 26.79 | 26.95 | 26.21 | 26.24 | 9,673 | -0.50(-1.87%) |
Jun 13, 2006 | 27.39 | 27.39 | 26.23 | 26.74 | 7,129 | +0.50(+1.91%) |
Jun 12, 2006 | 26.20 | 26.36 | 26.20 | 26.24 | 4,458 | +0.01(+0.03%) |
Jun 09, 2006 | 25.98 | 26.25 | 25.98 | 26.23 | 1,924 | -0.07(-0.28%) |
Jun 08, 2006 | 25.79 | 26.30 | 25.65 | 26.30 | 2,927 | +0.26(+1.01%) |
Jun 07, 2006 | 26.40 | 26.77 | 25.42 | 26.04 | 18,778 | +0.05(+0.19%) |
Jun 06, 2006 | 27.22 | 27.22 | 25.91 | 25.99 | 3,050 | -1.23(-4.52%) |
Jun 05, 2006 | 28.40 | 28.97 | 27.22 | 27.22 | 4,153 | -1.85(-6.37%) |
Jun 02, 2006 | 29.52 | 30.25 | 29.04 | 29.08 | 3,329 | -0.44(-1.50%) |
Jun 01, 2006 | 29.34 | 30.26 | 28.86 | 29.52 | 7,289 | +0.50(+1.72%) |
May 31, 2006 | 28.70 | 29.02 | 28.70 | 29.02 | 3,329 | +0.03(+0.11%) |
May 30, 2006 | 28.71 | 29.34 | 28.71 | 28.98 | 3,157 | -0.64(-2.16%) |
May 26, 2006 | 29.76 | 29.83 | 28.67 | 29.62 | 6,600 | -0.59(-1.95%) |
May 25, 2006 | 30.34 | 30.34 | 29.74 | 30.21 | 3,780 | -0.11(-0.35%) |
May 24, 2006 | 29.93 | 30.32 | 29.85 | 30.32 | 5,423 | +0.37(+1.22%) |
May 23, 2006 | 30.34 | 30.34 | 29.90 | 29.96 | 5,623 | -0.10(-0.32%) |
May 22, 2006 | 29.53 | 30.34 | 29.53 | 30.05 | 1,842 | -0.03(-0.11%) |
May 19, 2006 | 30.08 | 30.34 | 29.89 | 30.08 | 1,989 | +0.21(+0.69%) |
May 18, 2006 | 30.03 | 30.30 | 29.72 | 29.88 | 3,724 | -0.03(-0.11%) |
May 17, 2006 | 29.79 | 29.98 | 29.79 | 29.91 | 2,916 | -0.02(-0.05%) |
May 16, 2006 | 30.29 | 30.30 | 29.93 | 29.93 | 5,845 | +0.00(+0.00%) |
May 15, 2006 | 29.93 | 29.93 | 29.49 | 29.93 | 1,707 | +0.00(+0.00%) |
May 12, 2006 | 29.85 | 29.93 | 29.81 | 29.93 | 6,013 | +0.02(+0.05%) |
May 11, 2006 | 30.21 | 30.21 | 29.67 | 29.91 | 7,593 | +0.01(+0.03%) |
May 10, 2006 | 31.12 | 31.12 | 29.90 | 29.90 | 5,413 | -1.04(-3.37%) |
May 09, 2006 | 29.93 | 30.94 | 29.52 | 30.94 | 5,235 | +1.03(+3.43%) |
May 08, 2006 | 30.26 | 30.34 | 29.92 | 29.92 | 4,589 | +0.00(+0.00%) |
May 05, 2006 | 30.34 | 30.54 | 29.91 | 29.92 | 2,075 | -0.01(-0.03%) |
May 04, 2006 | 29.85 | 30.26 | 29.85 | 29.93 | 5,739 | +0.00(+0.00%) |
May 03, 2006 | 30.26 | 30.34 | 29.88 | 29.93 | 4,605 | -0.04(-0.14%) |
May 02, 2006 | 29.79 | 30.34 | 29.79 | 29.97 | 5,888 | -0.07(-0.22%) |