Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.55 | 30.06 | 28.55 | 29.61 | 401,183 | +1.14(+4.00%) |
Jul 28, 2006 | 28.76 | 29.63 | 28.16 | 28.47 | 369,417 | -0.46(-1.59%) |
Jul 27, 2006 | 29.52 | 30.17 | 28.62 | 28.93 | 326,451 | -0.31(-1.06%) |
Jul 26, 2006 | 27.58 | 29.52 | 27.25 | 29.24 | 465,196 | +1.45(+5.22%) |
Jul 25, 2006 | 27.19 | 29.17 | 27.18 | 27.79 | 633,533 | +0.78(+2.89%) |
Jul 24, 2006 | 26.19 | 27.73 | 25.45 | 27.01 | 501,343 | +0.82(+3.13%) |
Jul 21, 2006 | 27.44 | 27.44 | 26.19 | 26.19 | 262,121 | -1.20(-4.38%) |
Jul 20, 2006 | 28.46 | 28.81 | 27.35 | 27.39 | 384,609 | -1.00(-3.52%) |
Jul 19, 2006 | 27.74 | 28.68 | 27.39 | 28.39 | 276,840 | +0.67(+2.42%) |
Jul 18, 2006 | 27.82 | 27.84 | 26.30 | 27.72 | 631,708 | +0.10(+0.36%) |
Jul 17, 2006 | 28.46 | 28.76 | 27.35 | 27.62 | 407,030 | -1.03(-3.60%) |
Jul 14, 2006 | 30.15 | 30.15 | 28.41 | 28.65 | 946,465 | -1.12(-3.76%) |
Jul 13, 2006 | 29.68 | 30.23 | 29.51 | 29.77 | 488,924 | -0.15(-0.50%) |
Jul 12, 2006 | 30.03 | 30.30 | 29.69 | 29.92 | 209,972 | -0.20(-0.66%) |
Jul 11, 2006 | 30.02 | 30.32 | 29.40 | 30.12 | 253,426 | +0.18(+0.60%) |
Jul 10, 2006 | 29.85 | 30.46 | 29.74 | 29.94 | 237,228 | +0.17(+0.57%) |
Jul 07, 2006 | 30.81 | 31.31 | 29.63 | 29.77 | 323,930 | -1.13(-3.66%) |
Jul 06, 2006 | 31.38 | 31.76 | 30.80 | 30.90 | 192,398 | -0.61(-1.94%) |
Jul 05, 2006 | 32.02 | 32.08 | 31.00 | 31.51 | 269,037 | -0.81(-2.51%) |
Jul 03, 2006 | 31.60 | 32.42 | 31.26 | 32.32 | 137,709 | +1.01(+3.23%) |
Jun 30, 2006 | 31.00 | 31.58 | 30.80 | 31.31 | 619,913 | +0.11(+0.35%) |
Jun 29, 2006 | 30.50 | 31.50 | 30.14 | 31.20 | 387,700 | +0.79(+2.60%) |
Jun 28, 2006 | 30.80 | 30.89 | 30.19 | 30.41 | 300,903 | -0.18(-0.59%) |
Jun 27, 2006 | 31.29 | 31.68 | 30.25 | 30.59 | 203,856 | -0.70(-2.24%) |
Jun 26, 2006 | 30.79 | 31.49 | 30.30 | 31.29 | 276,100 | +0.59(+1.92%) |
Jun 23, 2006 | 29.31 | 31.00 | 29.15 | 30.70 | 515,505 | +2.36(+8.33%) |
Jun 22, 2006 | 28.00 | 28.39 | 27.75 | 28.34 | 310,018 | +0.42(+1.50%) |
Jun 21, 2006 | 27.19 | 28.46 | 27.10 | 27.92 | 251,491 | +0.73(+2.68%) |
Jun 20, 2006 | 28.11 | 28.20 | 26.84 | 27.19 | 537,363 | -0.96(-3.41%) |
Jun 19, 2006 | 30.14 | 30.14 | 27.95 | 28.15 | 837,773 | -2.00(-6.63%) |
Jun 16, 2006 | 30.07 | 30.72 | 29.96 | 30.15 | 723,843 | +0.08(+0.27%) |
Jun 15, 2006 | 28.83 | 30.33 | 28.67 | 30.07 | 773,308 | +1.69(+5.95%) |
Jun 14, 2006 | 27.25 | 29.07 | 27.25 | 28.38 | 1,474,701 | +1.82(+6.85%) |
Jun 13, 2006 | 27.52 | 27.97 | 26.08 | 26.56 | 945,333 | -1.28(-4.60%) |
Jun 12, 2006 | 28.83 | 28.97 | 27.60 | 27.84 | 445,764 | -0.87(-3.03%) |
Jun 09, 2006 | 29.25 | 29.37 | 28.55 | 28.71 | 319,049 | -0.38(-1.31%) |
Jun 08, 2006 | 30.09 | 30.09 | 27.82 | 29.09 | 518,806 | -1.28(-4.21%) |
Jun 07, 2006 | 30.77 | 31.34 | 30.37 | 30.37 | 499,734 | -0.61(-1.97%) |
Jun 06, 2006 | 30.38 | 31.10 | 30.24 | 30.98 | 486,226 | +0.32(+1.04%) |
Jun 05, 2006 | 30.27 | 31.43 | 30.25 | 30.66 | 827,978 | +0.82(+2.75%) |
Jun 02, 2006 | 29.17 | 29.93 | 28.90 | 29.84 | 272,115 | +1.12(+3.90%) |
Jun 01, 2006 | 28.00 | 28.79 | 27.69 | 28.72 | 215,728 | +0.54(+1.92%) |
May 31, 2006 | 26.61 | 28.26 | 26.61 | 28.18 | 383,322 | +1.52(+5.70%) |
May 30, 2006 | 27.20 | 28.18 | 26.63 | 26.66 | 360,410 | -0.24(-0.89%) |
May 26, 2006 | 27.10 | 27.44 | 26.75 | 26.90 | 172,111 | -0.13(-0.48%) |
May 25, 2006 | 26.71 | 27.41 | 26.03 | 27.03 | 466,258 | +0.80(+3.05%) |
May 24, 2006 | 26.86 | 27.80 | 25.59 | 26.23 | 416,144 | -0.63(-2.35%) |
May 23, 2006 | 27.52 | 28.24 | 26.81 | 26.86 | 347,352 | -0.52(-1.90%) |
May 22, 2006 | 25.79 | 27.65 | 24.99 | 27.38 | 457,214 | +0.95(+3.59%) |
May 19, 2006 | 26.16 | 26.74 | 25.39 | 26.43 | 408,967 | +0.27(+1.03%) |
May 18, 2006 | 27.25 | 27.61 | 26.08 | 26.16 | 456,258 | -0.94(-3.47%) |
May 17, 2006 | 28.37 | 29.04 | 27.00 | 27.10 | 281,392 | -1.60(-5.57%) |
May 16, 2006 | 28.15 | 29.15 | 27.57 | 28.70 | 321,223 | +0.75(+2.66%) |
May 15, 2006 | 28.58 | 28.64 | 27.25 | 27.95 | 370,011 | -0.82(-2.83%) |
May 12, 2006 | 31.71 | 31.71 | 28.67 | 28.77 | 307,866 | -2.74(-8.70%) |
May 11, 2006 | 32.95 | 32.95 | 31.11 | 31.51 | 275,842 | -0.98(-3.02%) |
May 10, 2006 | 30.50 | 32.90 | 30.20 | 32.49 | 455,194 | +1.12(+3.57%) |
May 09, 2006 | 30.61 | 31.60 | 30.53 | 31.37 | 273,447 | +0.82(+2.68%) |
May 08, 2006 | 30.50 | 30.60 | 29.94 | 30.55 | 168,138 | -0.32(-1.04%) |
May 05, 2006 | 30.56 | 31.35 | 30.45 | 30.87 | 172,911 | +0.58(+1.91%) |
May 04, 2006 | 30.25 | 30.93 | 29.64 | 30.29 | 333,891 | -0.34(-1.11%) |
May 03, 2006 | 31.40 | 31.43 | 30.00 | 30.63 | 260,488 | -0.77(-2.45%) |
May 02, 2006 | 31.10 | 31.74 | 30.56 | 31.40 | 745,777 | +1.40(+4.67%) |