Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.34 | 27.69 | 27.06 | 27.11 | 60,910 | -0.46(-1.66%) |
Jul 28, 2006 | 26.72 | 27.82 | 26.72 | 27.57 | 41,394 | +1.05(+3.96%) |
Jul 27, 2006 | 27.82 | 27.84 | 26.52 | 26.52 | 22,700 | -1.06(-3.85%) |
Jul 26, 2006 | 27.74 | 27.74 | 26.82 | 27.58 | 23,727 | -0.16(-0.56%) |
Jul 25, 2006 | 27.24 | 28.01 | 27.21 | 27.74 | 84,432 | +0.50(+1.82%) |
Jul 24, 2006 | 26.70 | 27.45 | 26.87 | 27.24 | 39,134 | +0.55(+2.08%) |
Jul 21, 2006 | 26.51 | 26.98 | 26.09 | 26.69 | 44,681 | +0.18(+0.66%) |
Jul 20, 2006 | 27.26 | 27.75 | 26.50 | 26.51 | 51,357 | -0.75(-2.75%) |
Jul 19, 2006 | 26.70 | 27.51 | 26.76 | 27.26 | 42,729 | +0.56(+2.12%) |
Jul 18, 2006 | 26.52 | 26.73 | 26.09 | 26.70 | 27,527 | +0.41(+1.56%) |
Jul 17, 2006 | 26.30 | 26.47 | 26.09 | 26.29 | 38,107 | -0.01(-0.04%) |
Jul 14, 2006 | 26.29 | 26.48 | 25.96 | 26.30 | 54,747 | +0.01(+0.04%) |
Jul 13, 2006 | 26.43 | 26.63 | 26.04 | 26.29 | 80,734 | -0.20(-0.77%) |
Jul 12, 2006 | 27.41 | 27.42 | 26.49 | 26.49 | 37,182 | -0.96(-3.51%) |
Jul 11, 2006 | 26.97 | 27.53 | 26.31 | 27.45 | 57,109 | +0.49(+1.81%) |
Jul 10, 2006 | 26.98 | 27.13 | 26.77 | 26.97 | 24,446 | +0.06(+0.22%) |
Jul 07, 2006 | 27.02 | 27.39 | 26.91 | 26.91 | 32,663 | -0.10(-0.36%) |
Jul 06, 2006 | 28.46 | 28.46 | 26.82 | 27.01 | 64,607 | -0.52(-1.87%) |
Jul 05, 2006 | 28.77 | 28.77 | 27.37 | 27.52 | 147,293 | -1.15(-4.01%) |
Jul 03, 2006 | 29.69 | 29.69 | 28.56 | 28.67 | 44,886 | -1.01(-3.41%) |
Jun 30, 2006 | 29.42 | 29.94 | 29.07 | 29.68 | 45,811 | +0.51(+1.74%) |
Jun 29, 2006 | 27.49 | 29.21 | 27.46 | 29.18 | 67,483 | +1.78(+6.50%) |
Jun 28, 2006 | 27.06 | 27.62 | 26.72 | 27.40 | 38,929 | +0.44(+1.63%) |
Jun 27, 2006 | 27.40 | 27.48 | 26.88 | 26.96 | 50,946 | -0.46(-1.67%) |
Jun 26, 2006 | 27.16 | 27.46 | 27.11 | 27.42 | 41,599 | +0.35(+1.30%) |
Jun 23, 2006 | 26.75 | 27.37 | 26.53 | 27.07 | 23,419 | +0.30(+1.13%) |
Jun 22, 2006 | 27.08 | 27.08 | 26.38 | 26.76 | 46,838 | -0.37(-1.36%) |
Jun 21, 2006 | 26.43 | 27.31 | 26.36 | 27.13 | 27,733 | +0.65(+2.46%) |
Jun 20, 2006 | 26.65 | 26.74 | 26.15 | 26.48 | 42,113 | -0.17(-0.62%) |
Jun 19, 2006 | 27.55 | 27.55 | 26.52 | 26.65 | 51,871 | -0.90(-3.25%) |
Jun 16, 2006 | 27.99 | 28.11 | 27.37 | 27.54 | 227,411 | -0.45(-1.60%) |
Jun 15, 2006 | 26.66 | 27.99 | 26.66 | 27.99 | 71,387 | +1.43(+5.39%) |
Jun 14, 2006 | 26.19 | 26.68 | 26.19 | 26.56 | 42,216 | +0.37(+1.41%) |
Jun 13, 2006 | 26.31 | 26.72 | 26.07 | 26.19 | 66,148 | -0.12(-0.44%) |
Jun 12, 2006 | 26.38 | 26.46 | 25.99 | 26.31 | 75,187 | -0.13(-0.48%) |
Jun 09, 2006 | 26.89 | 27.01 | 26.02 | 26.43 | 53,001 | -0.47(-1.74%) |
Jun 08, 2006 | 26.97 | 26.98 | 26.30 | 26.90 | 102,099 | -0.11(-0.40%) |
Jun 07, 2006 | 26.97 | 28.14 | 26.87 | 27.01 | 84,123 | +0.14(+0.51%) |
Jun 06, 2006 | 28.89 | 28.89 | 26.70 | 26.87 | 123,669 | -1.77(-6.19%) |
Jun 05, 2006 | 29.48 | 29.84 | 28.63 | 28.64 | 87,410 | -0.89(-3.00%) |
Jun 02, 2006 | 29.80 | 29.88 | 29.22 | 29.53 | 55,877 | -0.03(-0.10%) |
Jun 01, 2006 | 28.59 | 29.61 | 28.47 | 29.56 | 50,741 | +1.06(+3.72%) |
May 31, 2006 | 27.84 | 28.66 | 27.66 | 28.50 | 85,870 | +0.80(+2.88%) |
May 30, 2006 | 28.70 | 28.70 | 27.63 | 27.70 | 58,547 | -1.00(-3.49%) |
May 26, 2006 | 28.82 | 29.16 | 28.37 | 28.70 | 47,865 | +0.03(+0.10%) |
May 25, 2006 | 28.35 | 28.72 | 28.09 | 28.67 | 59,266 | +0.42(+1.48%) |
May 24, 2006 | 28.57 | 28.75 | 27.71 | 28.25 | 63,375 | -0.37(-1.29%) |
May 23, 2006 | 29.11 | 29.11 | 28.56 | 28.62 | 36,155 | -0.44(-1.51%) |
May 22, 2006 | 29.21 | 29.44 | 28.77 | 29.06 | 34,306 | -0.22(-0.76%) |
May 19, 2006 | 29.60 | 29.82 | 29.06 | 29.28 | 76,009 | -0.31(-1.05%) |
May 18, 2006 | 30.38 | 30.38 | 29.55 | 29.60 | 86,897 | -0.79(-2.60%) |
May 17, 2006 | 30.52 | 30.62 | 30.13 | 30.38 | 67,483 | -0.30(-0.98%) |
May 16, 2006 | 29.99 | 30.88 | 29.67 | 30.69 | 47,146 | +0.76(+2.54%) |
May 15, 2006 | 29.56 | 29.99 | 29.36 | 29.93 | 53,103 | +0.27(+0.92%) |
May 12, 2006 | 30.62 | 30.62 | 29.32 | 29.65 | 93,881 | -0.96(-3.15%) |
May 11, 2006 | 30.59 | 30.67 | 30.38 | 30.62 | 64,197 | +0.03(+0.10%) |
May 10, 2006 | 31.07 | 31.07 | 30.54 | 30.59 | 26,911 | -0.56(-1.81%) |
May 09, 2006 | 31.15 | 31.15 | 30.70 | 31.15 | 53,411 | +0.10(+0.31%) |
May 08, 2006 | 30.02 | 31.11 | 30.02 | 31.06 | 70,873 | +0.98(+3.27%) |
May 05, 2006 | 29.39 | 30.37 | 29.39 | 30.07 | 60,807 | +0.78(+2.66%) |
May 04, 2006 | 29.30 | 29.77 | 29.01 | 29.29 | 82,685 | +0.09(+0.30%) |
May 03, 2006 | 29.09 | 29.21 | 28.56 | 29.21 | 65,532 | +0.12(+0.40%) |
May 02, 2006 | 29.01 | 29.15 | 28.49 | 29.09 | 72,106 | +0.28(+0.98%) |