Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.06 | 29.57 | 28.91 | 29.35 | 2,742,620 | +0.32(+1.12%) |
Jul 28, 2006 | 28.71 | 29.13 | 28.34 | 29.03 | 2,985,388 | +0.90(+3.19%) |
Jul 27, 2006 | 28.80 | 29.06 | 28.04 | 28.13 | 2,595,682 | -0.44(-1.54%) |
Jul 26, 2006 | 28.80 | 28.80 | 28.10 | 28.57 | 1,922,838 | -0.09(-0.31%) |
Jul 25, 2006 | 28.24 | 28.84 | 27.83 | 28.66 | 1,864,253 | +0.43(+1.51%) |
Jul 24, 2006 | 27.57 | 28.32 | 27.44 | 28.24 | 1,978,161 | +0.98(+3.59%) |
Jul 21, 2006 | 28.54 | 28.54 | 27.04 | 27.26 | 2,044,765 | -0.86(-3.06%) |
Jul 20, 2006 | 29.35 | 29.59 | 28.04 | 28.12 | 1,743,141 | -1.18(-4.02%) |
Jul 19, 2006 | 28.01 | 29.49 | 27.48 | 29.29 | 2,532,339 | +1.01(+3.56%) |
Jul 18, 2006 | 28.74 | 29.13 | 28.00 | 28.29 | 1,967,694 | -0.35(-1.21%) |
Jul 17, 2006 | 29.35 | 29.46 | 28.45 | 28.63 | 1,835,436 | -0.79(-2.70%) |
Jul 14, 2006 | 29.43 | 29.60 | 28.43 | 29.43 | 2,321,923 | +0.07(+0.23%) |
Jul 13, 2006 | 30.02 | 30.17 | 29.32 | 29.36 | 2,068,553 | -0.88(-2.92%) |
Jul 12, 2006 | 30.31 | 31.08 | 30.13 | 30.24 | 3,536,032 | +0.01(+0.02%) |
Jul 11, 2006 | 29.35 | 30.33 | 29.28 | 30.24 | 1,868,195 | +0.73(+2.47%) |
Jul 10, 2006 | 29.19 | 29.83 | 29.02 | 29.51 | 1,560,182 | -0.11(-0.37%) |
Jul 07, 2006 | 29.48 | 30.18 | 29.33 | 29.62 | 1,547,133 | -0.16(-0.54%) |
Jul 06, 2006 | 29.52 | 30.29 | 29.46 | 29.78 | 1,785,958 | +0.16(+0.55%) |
Jul 05, 2006 | 29.87 | 30.14 | 29.24 | 29.62 | 2,662,287 | -0.65(-2.16%) |
Jul 03, 2006 | 29.50 | 30.48 | 29.42 | 30.27 | 1,120,047 | +0.87(+2.95%) |
Jun 30, 2006 | 29.43 | 29.85 | 28.90 | 29.41 | 2,408,101 | +0.09(+0.30%) |
Jun 29, 2006 | 27.81 | 29.39 | 27.81 | 29.32 | 2,952,629 | +1.88(+6.84%) |
Jun 28, 2006 | 27.32 | 27.68 | 26.70 | 27.44 | 2,915,113 | +0.09(+0.32%) |
Jun 27, 2006 | 28.54 | 28.72 | 27.21 | 27.35 | 3,223,126 | -1.25(-4.37%) |
Jun 26, 2006 | 29.09 | 29.25 | 28.43 | 28.60 | 1,572,279 | -0.35(-1.19%) |
Jun 23, 2006 | 28.43 | 29.29 | 28.27 | 28.95 | 2,474,298 | +0.35(+1.21%) |
Jun 22, 2006 | 28.36 | 29.10 | 27.68 | 28.60 | 3,464,806 | +0.32(+1.14%) |
Jun 21, 2006 | 26.78 | 28.50 | 26.78 | 28.28 | 2,602,614 | +1.47(+5.49%) |
Jun 20, 2006 | 26.85 | 27.50 | 26.40 | 26.81 | 2,598,672 | +0.30(+1.14%) |
Jun 19, 2006 | 27.65 | 27.74 | 26.43 | 26.51 | 2,653,859 | -1.46(-5.23%) |
Jun 16, 2006 | 28.11 | 28.84 | 27.62 | 27.97 | 4,114,406 | -0.11(-0.39%) |
Jun 15, 2006 | 26.87 | 28.13 | 26.65 | 28.08 | 4,272,355 | +2.09(+8.04%) |
Jun 14, 2006 | 26.01 | 26.45 | 25.48 | 25.99 | 4,974,559 | +0.57(+2.26%) |
Jun 13, 2006 | 26.05 | 26.30 | 25.13 | 25.42 | 7,334,406 | -1.45(-5.39%) |
Jun 12, 2006 | 27.74 | 28.03 | 26.79 | 26.87 | 2,807,458 | -0.77(-2.79%) |
Jun 09, 2006 | 28.74 | 29.00 | 27.26 | 27.64 | 3,542,965 | -0.21(-0.77%) |
Jun 08, 2006 | 27.78 | 28.10 | 26.26 | 27.85 | 6,831,336 | -0.74(-2.57%) |
Jun 07, 2006 | 29.11 | 29.66 | 28.54 | 28.59 | 3,778,392 | -0.94(-3.19%) |
Jun 06, 2006 | 30.69 | 30.69 | 28.95 | 29.53 | 4,958,112 | -1.48(-4.77%) |
Jun 05, 2006 | 32.08 | 32.86 | 30.74 | 31.01 | 3,270,293 | -0.99(-3.10%) |
Jun 02, 2006 | 31.63 | 32.08 | 31.10 | 32.00 | 2,582,497 | +0.85(+2.74%) |
Jun 01, 2006 | 29.89 | 31.22 | 29.70 | 31.15 | 2,543,486 | +0.63(+2.07%) |
May 31, 2006 | 30.02 | 31.24 | 29.93 | 30.52 | 2,958,202 | +0.64(+2.14%) |
May 30, 2006 | 30.80 | 31.19 | 29.53 | 29.88 | 3,222,310 | -0.96(-3.10%) |
May 26, 2006 | 30.44 | 30.89 | 30.02 | 30.83 | 2,041,503 | +0.52(+1.70%) |
May 25, 2006 | 29.62 | 30.32 | 29.27 | 30.32 | 3,430,552 | +1.35(+4.67%) |
May 24, 2006 | 28.38 | 30.08 | 28.03 | 28.96 | 5,836,343 | +0.18(+0.61%) |
May 23, 2006 | 28.69 | 29.42 | 28.43 | 28.79 | 4,288,666 | +0.92(+3.30%) |
May 22, 2006 | 27.88 | 28.11 | 25.89 | 27.87 | 6,014,409 | -0.70(-2.45%) |
May 19, 2006 | 28.02 | 28.90 | 27.15 | 28.57 | 4,491,199 | +0.25(+0.88%) |
May 18, 2006 | 28.68 | 29.45 | 28.21 | 28.32 | 4,622,098 | -0.68(-2.33%) |
May 17, 2006 | 29.60 | 30.05 | 28.33 | 28.99 | 5,096,351 | -0.36(-1.23%) |
May 16, 2006 | 28.62 | 29.74 | 28.40 | 29.35 | 4,571,396 | +0.84(+2.94%) |
May 15, 2006 | 28.84 | 29.10 | 27.18 | 28.52 | 5,470,696 | -1.80(-5.92%) |
May 12, 2006 | 31.68 | 31.68 | 29.16 | 30.31 | 5,506,446 | -1.69(-5.29%) |
May 11, 2006 | 32.63 | 33.36 | 31.78 | 32.00 | 4,116,717 | -0.52(-1.58%) |
May 10, 2006 | 32.19 | 32.61 | 31.45 | 32.52 | 2,704,832 | +0.52(+1.61%) |
May 09, 2006 | 31.52 | 32.24 | 31.14 | 32.00 | 2,741,805 | +0.74(+2.38%) |
May 08, 2006 | 31.59 | 31.99 | 30.96 | 31.26 | 1,988,899 | -0.35(-1.12%) |
May 05, 2006 | 31.47 | 31.82 | 31.13 | 31.61 | 2,126,866 | +0.49(+1.58%) |
May 04, 2006 | 30.71 | 31.40 | 30.52 | 31.12 | 2,850,003 | +0.23(+0.74%) |
May 03, 2006 | 31.83 | 31.83 | 30.53 | 30.89 | 2,231,938 | -0.59(-1.87%) |
May 02, 2006 | 31.05 | 32.08 | 31.05 | 31.48 | 3,524,206 | +0.74(+2.39%) |