Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.85 | 29.97 | 29.58 | 29.68 | 785,644 | -0.18(-0.60%) |
Jul 28, 2006 | 29.67 | 29.95 | 29.63 | 29.85 | 1,222,287 | +0.35(+1.17%) |
Jul 27, 2006 | 29.81 | 29.91 | 29.48 | 29.51 | 1,582,396 | -0.31(-1.02%) |
Jul 26, 2006 | 29.80 | 29.88 | 29.69 | 29.81 | 1,829,006 | +0.02(+0.06%) |
Jul 25, 2006 | 29.77 | 29.88 | 29.62 | 29.80 | 1,591,074 | +0.03(+0.12%) |
Jul 24, 2006 | 29.78 | 29.95 | 29.63 | 29.76 | 1,199,726 | -0.02(-0.06%) |
Jul 21, 2006 | 29.96 | 29.96 | 29.66 | 29.78 | 1,035,551 | -0.02(-0.06%) |
Jul 20, 2006 | 29.50 | 29.84 | 29.40 | 29.80 | 1,025,139 | +0.28(+0.94%) |
Jul 19, 2006 | 29.14 | 29.53 | 29.23 | 29.52 | 737,919 | +0.39(+1.33%) |
Jul 18, 2006 | 29.24 | 29.29 | 29.01 | 29.13 | 805,429 | -0.09(-0.30%) |
Jul 17, 2006 | 29.04 | 29.33 | 29.01 | 29.22 | 925,349 | +0.22(+0.77%) |
Jul 14, 2006 | 29.10 | 29.27 | 28.85 | 29.00 | 819,486 | -0.15(-0.51%) |
Jul 13, 2006 | 29.33 | 29.47 | 29.07 | 29.14 | 1,175,256 | -0.09(-0.30%) |
Jul 12, 2006 | 29.40 | 29.42 | 29.23 | 29.23 | 963,009 | -0.16(-0.55%) |
Jul 11, 2006 | 29.28 | 29.46 | 29.23 | 29.39 | 1,122,498 | +0.12(+0.39%) |
Jul 10, 2006 | 29.25 | 29.38 | 29.16 | 29.28 | 755,100 | +0.02(+0.08%) |
Jul 07, 2006 | 28.82 | 29.33 | 28.82 | 29.25 | 840,312 | +0.32(+1.10%) |
Jul 06, 2006 | 29.08 | 29.16 | 28.82 | 28.94 | 776,273 | -0.23(-0.79%) |
Jul 05, 2006 | 29.16 | 29.39 | 29.10 | 29.17 | 1,106,358 | -0.21(-0.71%) |
Jul 03, 2006 | 29.24 | 29.43 | 29.08 | 29.38 | 460,418 | +0.28(+0.95%) |
Jun 30, 2006 | 29.25 | 29.35 | 29.04 | 29.10 | 1,037,287 | -0.12(-0.41%) |
Jun 29, 2006 | 29.09 | 29.29 | 28.89 | 29.22 | 1,020,453 | +0.31(+1.06%) |
Jun 28, 2006 | 28.89 | 29.00 | 28.84 | 28.91 | 750,241 | +0.03(+0.10%) |
Jun 27, 2006 | 28.98 | 29.24 | 28.82 | 28.89 | 1,049,782 | +0.02(+0.06%) |
Jun 26, 2006 | 28.83 | 29.05 | 28.81 | 28.87 | 554,307 | +0.06(+0.22%) |
Jun 23, 2006 | 28.62 | 29.13 | 28.62 | 28.80 | 1,087,095 | +0.01(+0.04%) |
Jun 22, 2006 | 28.92 | 28.93 | 28.53 | 28.79 | 1,045,270 | -0.18(-0.64%) |
Jun 21, 2006 | 28.99 | 29.09 | 28.82 | 28.98 | 972,207 | +0.03(+0.12%) |
Jun 20, 2006 | 28.95 | 29.12 | 28.87 | 28.94 | 1,080,847 | -0.01(-0.04%) |
Jun 19, 2006 | 29.13 | 29.19 | 28.81 | 28.95 | 1,399,652 | -0.18(-0.61%) |
Jun 16, 2006 | 29.05 | 29.33 | 28.94 | 29.13 | 1,262,377 | -0.03(-0.12%) |
Jun 15, 2006 | 28.87 | 29.25 | 28.80 | 29.17 | 1,239,121 | +0.22(+0.78%) |
Jun 14, 2006 | 28.95 | 29.06 | 28.74 | 28.94 | 1,487,987 | -0.20(-0.67%) |
Jun 13, 2006 | 29.32 | 29.50 | 29.13 | 29.14 | 2,174,016 | -0.18(-0.61%) |
Jun 12, 2006 | 29.19 | 29.56 | 29.09 | 29.32 | 1,386,636 | +0.13(+0.43%) |
Jun 09, 2006 | 28.93 | 29.25 | 28.81 | 29.19 | 1,123,366 | +0.20(+0.68%) |
Jun 08, 2006 | 28.74 | 29.15 | 28.63 | 29.00 | 1,549,943 | +0.26(+0.90%) |
Jun 07, 2006 | 28.73 | 28.95 | 28.67 | 28.74 | 1,026,353 | -0.13(-0.44%) |
Jun 06, 2006 | 28.97 | 29.01 | 28.59 | 28.86 | 2,103,209 | +0.06(+0.20%) |
Jun 05, 2006 | 28.74 | 28.93 | 28.61 | 28.80 | 2,411,428 | -0.32(-1.11%) |
Jun 02, 2006 | 28.80 | 29.14 | 28.61 | 29.13 | 2,455,162 | +0.33(+1.14%) |
Jun 01, 2006 | 28.54 | 28.84 | 28.39 | 28.80 | 981,058 | +0.28(+0.99%) |
May 31, 2006 | 28.26 | 28.75 | 28.26 | 28.52 | 1,902,416 | +0.37(+1.31%) |
May 30, 2006 | 28.51 | 28.55 | 28.08 | 28.15 | 991,297 | -0.37(-1.29%) |
May 26, 2006 | 28.46 | 28.53 | 28.29 | 28.52 | 826,428 | +0.10(+0.34%) |
May 25, 2006 | 28.44 | 28.49 | 28.24 | 28.42 | 914,589 | +0.12(+0.43%) |
May 24, 2006 | 27.91 | 28.41 | 27.90 | 28.30 | 1,887,664 | +0.41(+1.47%) |
May 23, 2006 | 28.57 | 28.65 | 27.88 | 27.89 | 1,357,654 | -0.61(-2.14%) |
May 22, 2006 | 27.95 | 28.72 | 27.95 | 28.50 | 2,005,850 | +0.41(+1.46%) |
May 19, 2006 | 27.80 | 28.36 | 27.66 | 28.09 | 1,770,521 | +0.41(+1.48%) |
May 18, 2006 | 27.72 | 27.94 | 27.64 | 27.68 | 993,206 | -0.09(-0.31%) |
May 17, 2006 | 27.98 | 28.17 | 27.66 | 27.77 | 1,877,772 | -0.31(-1.11%) |
May 16, 2006 | 28.38 | 28.40 | 28.00 | 28.08 | 1,607,040 | -0.24(-0.83%) |
May 15, 2006 | 28.02 | 28.37 | 28.02 | 28.32 | 953,984 | +0.30(+1.07%) |
May 12, 2006 | 28.30 | 28.41 | 28.01 | 28.02 | 1,180,810 | -0.38(-1.34%) |
May 11, 2006 | 28.71 | 28.71 | 28.23 | 28.40 | 1,098,549 | -0.38(-1.32%) |
May 10, 2006 | 28.52 | 28.85 | 28.52 | 28.78 | 882,830 | +0.25(+0.87%) |
May 09, 2006 | 28.72 | 28.81 | 28.41 | 28.53 | 1,286,500 | -0.34(-1.18%) |
May 08, 2006 | 28.96 | 29.12 | 28.81 | 28.87 | 845,171 | -0.19(-0.65%) |
May 05, 2006 | 28.76 | 29.11 | 28.68 | 29.06 | 805,949 | +0.44(+1.55%) |
May 04, 2006 | 28.57 | 28.71 | 28.35 | 28.61 | 1,581,702 | +0.00(+0.00%) |
May 03, 2006 | 28.68 | 28.73 | 28.39 | 28.61 | 1,504,474 | -0.12(-0.40%) |
May 02, 2006 | 28.63 | 28.79 | 28.54 | 28.73 | 899,664 | +0.14(+0.50%) |