Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.75 | 28.73 | 27.43 | 28.61 | 628,200 | +0.97(+3.51%) |
Jul 28, 2006 | 27.42 | 27.79 | 26.44 | 27.64 | 860,500 | +0.22(+0.80%) |
Jul 27, 2006 | 27.47 | 28.23 | 26.86 | 27.42 | 1,419,600 | +0.20(+0.73%) |
Jul 26, 2006 | 26.42 | 27.67 | 26.00 | 27.22 | 730,700 | +0.97(+3.70%) |
Jul 25, 2006 | 25.94 | 26.44 | 25.72 | 26.25 | 626,500 | +0.83(+3.27%) |
Jul 24, 2006 | 24.61 | 25.94 | 24.26 | 25.42 | 590,600 | +0.82(+3.33%) |
Jul 21, 2006 | 25.87 | 25.87 | 24.37 | 24.60 | 976,500 | -1.27(-4.91%) |
Jul 20, 2006 | 27.70 | 27.82 | 25.86 | 25.87 | 868,200 | -1.68(-6.10%) |
Jul 19, 2006 | 26.62 | 27.65 | 26.61 | 27.55 | 657,700 | +1.03(+3.88%) |
Jul 18, 2006 | 27.85 | 27.85 | 26.01 | 26.52 | 783,900 | -0.51(-1.89%) |
Jul 17, 2006 | 28.05 | 28.25 | 26.74 | 27.03 | 835,000 | -1.63(-5.69%) |
Jul 14, 2006 | 27.75 | 28.76 | 27.63 | 28.66 | 1,333,300 | +0.81(+2.91%) |
Jul 13, 2006 | 28.92 | 29.09 | 27.26 | 27.85 | 852,500 | -1.00(-3.47%) |
Jul 12, 2006 | 28.76 | 29.10 | 28.44 | 28.85 | 820,300 | -0.11(-0.38%) |
Jul 11, 2006 | 29.07 | 29.08 | 28.07 | 28.96 | 1,063,800 | -0.27(-0.92%) |
Jul 10, 2006 | 29.30 | 29.78 | 28.79 | 29.23 | 577,300 | -0.03(-0.10%) |
Jul 07, 2006 | 30.65 | 30.65 | 29.10 | 29.26 | 775,700 | -0.51(-1.71%) |
Jul 06, 2006 | 30.40 | 30.81 | 29.75 | 29.77 | 945,900 | -0.60(-1.98%) |
Jul 05, 2006 | 30.27 | 30.87 | 28.90 | 30.37 | 1,051,200 | +0.11(+0.36%) |
Jul 03, 2006 | 30.29 | 30.78 | 30.10 | 30.26 | 861,000 | -0.08(-0.26%) |
Jun 30, 2006 | 29.53 | 30.34 | 28.60 | 30.34 | 4,003,600 | +1.52(+5.27%) |
Jun 29, 2006 | 27.60 | 28.89 | 27.30 | 28.82 | 1,135,200 | +1.54(+5.65%) |
Jun 28, 2006 | 27.02 | 27.57 | 26.22 | 27.28 | 758,900 | +0.33(+1.22%) |
Jun 27, 2006 | 27.50 | 28.18 | 26.71 | 26.95 | 998,700 | -0.42(-1.53%) |
Jun 26, 2006 | 26.86 | 27.77 | 26.60 | 27.37 | 965,800 | +0.53(+1.97%) |
Jun 23, 2006 | 25.68 | 27.49 | 25.49 | 26.84 | 1,150,300 | +1.41(+5.54%) |
Jun 22, 2006 | 25.89 | 26.11 | 24.97 | 25.43 | 872,000 | -0.42(-1.62%) |
Jun 21, 2006 | 24.83 | 26.43 | 24.54 | 25.85 | 1,187,600 | +1.03(+4.15%) |
Jun 20, 2006 | 25.30 | 26.01 | 24.74 | 24.82 | 940,600 | -0.55(-2.17%) |
Jun 19, 2006 | 27.25 | 27.29 | 25.30 | 25.37 | 1,325,200 | -1.91(-7.00%) |
Jun 16, 2006 | 26.28 | 27.50 | 26.01 | 27.28 | 2,622,400 | +1.04(+3.96%) |
Jun 15, 2006 | 24.36 | 26.35 | 24.20 | 26.24 | 1,255,800 | +2.24(+9.33%) |
Jun 14, 2006 | 23.43 | 24.33 | 23.10 | 24.00 | 1,039,800 | +0.50(+2.13%) |
Jun 13, 2006 | 24.60 | 24.98 | 23.05 | 23.50 | 1,661,700 | -1.10(-4.47%) |
Jun 12, 2006 | 26.23 | 26.23 | 24.55 | 24.60 | 1,700,800 | -1.73(-6.57%) |
Jun 09, 2006 | 27.70 | 28.30 | 25.90 | 26.33 | 1,175,200 | -0.95(-3.48%) |
Jun 08, 2006 | 27.00 | 28.02 | 24.25 | 27.28 | 2,701,100 | -0.73(-2.61%) |
Jun 07, 2006 | 29.77 | 30.25 | 27.50 | 28.01 | 1,798,100 | -1.86(-6.23%) |
Jun 06, 2006 | 29.52 | 30.16 | 28.25 | 29.87 | 1,310,900 | +0.41(+1.39%) |
Jun 05, 2006 | 31.75 | 31.75 | 29.07 | 29.46 | 1,302,700 | -1.70(-5.46%) |
Jun 02, 2006 | 30.50 | 32.00 | 30.11 | 31.16 | 1,446,800 | +0.83(+2.74%) |
Jun 01, 2006 | 29.05 | 30.37 | 28.77 | 30.33 | 1,042,100 | +1.29(+4.44%) |
May 31, 2006 | 27.97 | 29.10 | 27.95 | 29.04 | 1,103,500 | +1.01(+3.60%) |
May 30, 2006 | 29.87 | 29.92 | 27.99 | 28.03 | 1,438,900 | -1.34(-4.56%) |
May 26, 2006 | 30.00 | 30.02 | 29.08 | 29.37 | 1,055,600 | -0.07(-0.24%) |
May 25, 2006 | 27.80 | 29.44 | 27.25 | 29.44 | 1,303,700 | +1.94(+7.05%) |
May 24, 2006 | 28.14 | 29.10 | 26.50 | 27.50 | 1,487,000 | -0.64(-2.27%) |
May 23, 2006 | 29.50 | 31.10 | 28.06 | 28.14 | 1,380,500 | +14.25(+102.59%) |
May 22, 2006 | 13.70 | 14.08 | 13.12 | 13.89 | 1,376,400 | +0.20(+1.42%) |
May 19, 2006 | 13.82 | 13.82 | 13.04 | 13.70 | 2,163,800 | -0.12(-0.85%) |
May 18, 2006 | 13.82 | 13.99 | 13.76 | 13.81 | 2,066,400 | +0.00(+0.00%) |
May 17, 2006 | 14.05 | 14.23 | 13.61 | 13.81 | 1,641,200 | -0.19(-1.37%) |
May 16, 2006 | 13.60 | 14.10 | 13.44 | 14.01 | 1,409,000 | +0.61(+4.55%) |
May 15, 2006 | 13.00 | 13.66 | 12.98 | 13.39 | 1,889,200 | -0.64(-4.58%) |
May 12, 2006 | 15.00 | 15.00 | 14.02 | 14.04 | 1,847,600 | -0.96(-6.40%) |
May 11, 2006 | 15.61 | 16.00 | 14.98 | 15.00 | 1,364,000 | -0.61(-3.92%) |
May 10, 2006 | 15.43 | 15.67 | 15.35 | 15.61 | 1,110,600 | +0.23(+1.48%) |
May 09, 2006 | 15.07 | 15.43 | 15.05 | 15.38 | 1,122,400 | +0.38(+2.57%) |
May 08, 2006 | 15.00 | 15.11 | 14.44 | 15.00 | 1,552,800 | +0.19(+1.27%) |
May 05, 2006 | 14.69 | 15.17 | 14.68 | 14.81 | 1,483,400 | +0.36(+2.46%) |
May 04, 2006 | 14.05 | 14.52 | 13.83 | 14.46 | 2,012,200 | +0.41(+2.94%) |
May 03, 2006 | 13.41 | 14.31 | 13.41 | 14.04 | 2,674,000 | +0.78(+5.88%) |
May 02, 2006 | 12.84 | 13.26 | 12.74 | 13.26 | 1,385,400 | +0.57(+4.53%) |