Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.88 | 29.92 | 29.65 | 29.86 | 374,983 | -0.12(-0.40%) |
Jul 28, 2006 | 29.80 | 30.13 | 29.74 | 29.98 | 427,746 | +0.25(+0.85%) |
Jul 27, 2006 | 30.01 | 30.10 | 29.68 | 29.72 | 553,349 | -0.27(-0.90%) |
Jul 26, 2006 | 29.80 | 30.09 | 29.68 | 30.00 | 528,958 | +0.13(+0.44%) |
Jul 25, 2006 | 29.98 | 30.13 | 29.83 | 29.86 | 669,328 | -0.23(-0.76%) |
Jul 24, 2006 | 29.82 | 30.13 | 29.57 | 30.09 | 770,042 | +0.52(+1.77%) |
Jul 21, 2006 | 29.35 | 29.64 | 29.18 | 29.57 | 957,700 | +0.18(+0.62%) |
Jul 20, 2006 | 29.44 | 29.57 | 29.20 | 29.39 | 536,093 | -0.10(-0.33%) |
Jul 19, 2006 | 28.62 | 29.54 | 28.62 | 29.48 | 571,600 | +0.87(+3.05%) |
Jul 18, 2006 | 28.71 | 28.91 | 28.37 | 28.61 | 497,101 | -0.08(-0.27%) |
Jul 17, 2006 | 28.51 | 28.84 | 28.45 | 28.69 | 525,640 | +0.16(+0.57%) |
Jul 14, 2006 | 28.66 | 28.75 | 28.33 | 28.53 | 613,412 | -0.20(-0.69%) |
Jul 13, 2006 | 28.90 | 29.05 | 28.61 | 28.72 | 774,024 | -0.54(-1.83%) |
Jul 12, 2006 | 29.74 | 29.83 | 29.21 | 29.26 | 524,810 | -0.57(-1.90%) |
Jul 11, 2006 | 29.76 | 29.86 | 29.54 | 29.83 | 226,980 | -0.05(-0.16%) |
Jul 10, 2006 | 29.60 | 29.99 | 29.57 | 29.88 | 408,167 | +0.30(+1.00%) |
Jul 07, 2006 | 29.74 | 29.96 | 29.57 | 29.58 | 333,170 | -0.25(-0.83%) |
Jul 06, 2006 | 29.83 | 29.97 | 29.68 | 29.83 | 466,240 | +0.05(+0.18%) |
Jul 05, 2006 | 30.14 | 30.21 | 29.77 | 29.77 | 904,937 | -0.37(-1.22%) |
Jul 03, 2006 | 29.94 | 30.14 | 29.68 | 30.14 | 199,769 | +0.25(+0.83%) |
Jun 30, 2006 | 29.98 | 30.13 | 29.68 | 29.89 | 864,452 | -0.03(-0.10%) |
Jun 29, 2006 | 29.45 | 29.93 | 29.41 | 29.92 | 603,457 | +0.49(+1.68%) |
Jun 28, 2006 | 29.16 | 29.45 | 29.13 | 29.43 | 555,837 | +0.28(+0.95%) |
Jun 27, 2006 | 29.44 | 29.60 | 29.13 | 29.15 | 543,227 | -0.28(-0.96%) |
Jun 26, 2006 | 29.33 | 29.51 | 29.28 | 29.44 | 513,527 | +0.08(+0.27%) |
Jun 23, 2006 | 29.71 | 29.71 | 29.25 | 29.36 | 709,481 | -0.41(-1.38%) |
Jun 22, 2006 | 30.18 | 30.27 | 29.61 | 29.77 | 856,156 | -0.52(-1.71%) |
Jun 21, 2006 | 30.07 | 30.53 | 30.04 | 30.29 | 414,306 | +0.18(+0.60%) |
Jun 20, 2006 | 30.18 | 30.37 | 30.01 | 30.10 | 475,033 | -0.11(-0.36%) |
Jun 19, 2006 | 30.73 | 30.74 | 30.16 | 30.21 | 598,479 | -0.52(-1.71%) |
Jun 16, 2006 | 31.04 | 31.13 | 30.71 | 30.74 | 386,763 | -0.26(-0.84%) |
Jun 15, 2006 | 30.51 | 31.04 | 30.42 | 31.00 | 442,181 | +0.62(+2.04%) |
Jun 14, 2006 | 30.74 | 30.85 | 30.16 | 30.38 | 714,956 | -0.36(-1.18%) |
Jun 13, 2006 | 30.83 | 30.88 | 30.38 | 30.74 | 621,376 | -0.09(-0.29%) |
Jun 12, 2006 | 31.18 | 31.22 | 30.80 | 30.83 | 282,066 | -0.30(-0.95%) |
Jun 09, 2006 | 31.35 | 31.48 | 31.04 | 31.12 | 315,749 | -0.23(-0.73%) |
Jun 08, 2006 | 31.07 | 31.37 | 30.86 | 31.35 | 517,012 | +0.33(+1.05%) |
Jun 07, 2006 | 30.76 | 31.29 | 30.76 | 31.03 | 352,251 | +0.28(+0.90%) |
Jun 06, 2006 | 30.68 | 31.05 | 30.51 | 30.75 | 444,670 | +0.18(+0.59%) |
Jun 05, 2006 | 31.15 | 31.24 | 30.56 | 30.57 | 336,655 | -0.61(-1.95%) |
Jun 02, 2006 | 31.20 | 31.38 | 31.06 | 31.18 | 339,641 | +0.13(+0.43%) |
Jun 01, 2006 | 30.54 | 31.04 | 30.54 | 31.04 | 298,990 | +0.47(+1.54%) |
May 31, 2006 | 30.50 | 30.93 | 30.45 | 30.57 | 537,918 | +0.17(+0.56%) |
May 30, 2006 | 30.65 | 30.79 | 30.32 | 30.41 | 332,175 | -0.24(-0.79%) |
May 26, 2006 | 30.91 | 30.96 | 30.57 | 30.65 | 431,562 | -0.36(-1.17%) |
May 25, 2006 | 31.05 | 31.24 | 30.77 | 31.01 | 398,875 | +0.07(+0.21%) |
May 24, 2006 | 30.56 | 31.04 | 30.27 | 30.94 | 677,624 | +0.34(+1.10%) |
May 23, 2006 | 31.08 | 31.18 | 30.60 | 30.60 | 533,272 | -0.38(-1.23%) |
May 22, 2006 | 30.67 | 31.26 | 30.67 | 30.98 | 543,061 | +0.19(+0.63%) |
May 19, 2006 | 30.74 | 30.94 | 30.48 | 30.79 | 524,312 | +0.14(+0.45%) |
May 18, 2006 | 31.01 | 31.16 | 30.65 | 30.65 | 505,065 | -0.39(-1.24%) |
May 17, 2006 | 31.30 | 31.31 | 30.97 | 31.04 | 874,905 | -0.28(-0.89%) |
May 16, 2006 | 31.40 | 31.58 | 31.16 | 31.32 | 600,968 | -0.18(-0.57%) |
May 15, 2006 | 31.32 | 31.65 | 31.24 | 31.50 | 529,954 | +0.03(+0.10%) |
May 12, 2006 | 31.73 | 31.80 | 31.46 | 31.47 | 581,555 | -0.26(-0.82%) |
May 11, 2006 | 32.22 | 32.22 | 31.73 | 31.73 | 364,695 | -0.52(-1.63%) |
May 10, 2006 | 32.49 | 32.52 | 32.22 | 32.25 | 301,977 | -0.25(-0.78%) |
May 09, 2006 | 32.30 | 32.53 | 32.30 | 32.50 | 461,926 | +0.14(+0.43%) |
May 08, 2006 | 32.24 | 32.50 | 32.24 | 32.36 | 454,459 | -0.07(-0.22%) |
May 05, 2006 | 32.06 | 32.47 | 32.06 | 32.44 | 314,255 | +0.40(+1.26%) |
May 04, 2006 | 31.99 | 32.24 | 31.95 | 32.03 | 418,620 | +0.01(+0.02%) |
May 03, 2006 | 32.09 | 32.35 | 31.97 | 32.03 | 319,731 | -0.20(-0.62%) |
May 02, 2006 | 32.39 | 32.44 | 31.96 | 32.23 | 580,892 | -0.09(-0.28%) |