Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.31 | 33.00 | 31.50 | 33.00 | 39,614 | +0.60(+1.85%) |
Jul 28, 2006 | 32.30 | 32.74 | 31.78 | 32.40 | 25,655 | +2.38(+7.93%) |
Jul 27, 2006 | 31.00 | 31.89 | 30.00 | 30.02 | 28,680 | -0.78(-2.53%) |
Jul 26, 2006 | 30.12 | 31.00 | 30.12 | 30.80 | 7,135 | +0.32(+1.05%) |
Jul 25, 2006 | 29.91 | 30.49 | 29.00 | 30.48 | 14,703 | +0.93(+3.15%) |
Jul 24, 2006 | 29.35 | 29.55 | 29.35 | 29.55 | 20,830 | +0.35(+1.20%) |
Jul 21, 2006 | 29.39 | 29.39 | 29.04 | 29.20 | 1,767 | +0.44(+1.53%) |
Jul 20, 2006 | 30.30 | 30.47 | 28.76 | 28.76 | 16,218 | -1.54(-5.08%) |
Jul 19, 2006 | 29.50 | 30.54 | 29.50 | 30.30 | 11,281 | +1.48(+5.14%) |
Jul 18, 2006 | 29.43 | 29.63 | 28.82 | 28.82 | 6,570 | -0.23(-0.79%) |
Jul 17, 2006 | 29.99 | 29.99 | 28.38 | 29.05 | 55,602 | -2.36(-7.51%) |
Jul 14, 2006 | 31.51 | 31.99 | 30.89 | 31.41 | 22,528 | -0.66(-2.06%) |
Jul 13, 2006 | 32.40 | 32.50 | 31.97 | 32.07 | 11,360 | +0.10(+0.31%) |
Jul 12, 2006 | 33.08 | 33.37 | 31.97 | 31.97 | 49,686 | +0.11(+0.35%) |
Jul 11, 2006 | 31.72 | 32.25 | 31.01 | 31.86 | 59,974 | +0.12(+0.38%) |
Jul 10, 2006 | 31.61 | 32.00 | 30.50 | 31.74 | 3,575 | -0.32(-1.00%) |
Jul 07, 2006 | 32.06 | 32.06 | 32.06 | 32.06 | 458 | +0.46(+1.46%) |
Jul 06, 2006 | 31.80 | 32.30 | 31.60 | 31.60 | 20,675 | +0.45(+1.44%) |
Jul 05, 2006 | 32.63 | 33.96 | 30.65 | 31.15 | 29,155 | -1.71(-5.20%) |
Jul 03, 2006 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 31.84 | 33.30 | 31.55 | 32.86 | 125,670 | +2.84(+9.46%) |
Jun 29, 2006 | 30.02 | 30.02 | 30.02 | 30.02 | 0 | +2.48(+9.01%) |
Jun 28, 2006 | 27.89 | 28.01 | 27.45 | 27.54 | 25,600 | -0.71(-2.51%) |
Jun 27, 2006 | 28.60 | 28.61 | 28.00 | 28.25 | 25,600 | -0.63(-2.18%) |
Jun 23, 2006 | 27.49 | 28.88 | 27.49 | 28.88 | 12,111 | +0.40(+1.40%) |
Jun 22, 2006 | 28.60 | 28.70 | 27.98 | 28.48 | 26,874 | -0.77(-2.63%) |
Jun 21, 2006 | 28.99 | 29.25 | 28.50 | 29.25 | 49,520 | -0.23(-0.78%) |
Jun 20, 2006 | 28.04 | 29.50 | 28.01 | 29.48 | 8,420 | +1.13(+3.99%) |
Jun 19, 2006 | 27.60 | 29.99 | 27.60 | 28.35 | 47,889 | +0.55(+1.98%) |
Jun 16, 2006 | 28.50 | 28.58 | 27.01 | 27.80 | 62,000 | -0.95(-3.30%) |
Jun 15, 2006 | 26.00 | 28.80 | 26.00 | 28.75 | 63,635 | +3.75(+15.00%) |
Jun 14, 2006 | 24.44 | 25.20 | 24.35 | 25.00 | 43,790 | +0.63(+2.59%) |
Jun 13, 2006 | 25.00 | 25.14 | 24.15 | 24.37 | 81,826 | -2.23(-8.38%) |
Jun 12, 2006 | 27.85 | 28.09 | 26.18 | 26.60 | 183,039 | -2.74(-9.34%) |
Jun 09, 2006 | 29.00 | 29.49 | 27.50 | 29.34 | 181,954 | +0.34(+1.17%) |
Jun 08, 2006 | 28.05 | 29.00 | 26.03 | 29.00 | 258,399 | -1.00(-3.33%) |
Jun 07, 2006 | 29.80 | 30.25 | 29.80 | 30.00 | 46,735 | +0.30(+1.01%) |
Jun 06, 2006 | 31.20 | 31.20 | 29.60 | 29.70 | 27,710 | -1.44(-4.62%) |
Jun 05, 2006 | 31.65 | 31.73 | 31.14 | 31.14 | 24,258 | -0.51(-1.61%) |
Jun 02, 2006 | 31.40 | 31.79 | 31.16 | 31.65 | 121,678 | +0.45(+1.44%) |
Jun 01, 2006 | 30.80 | 31.20 | 30.40 | 31.20 | 95,115 | -1.20(-3.70%) |
May 31, 2006 | 31.33 | 32.65 | 31.17 | 32.40 | 76,217 | +1.90(+6.23%) |
May 30, 2006 | 32.00 | 32.14 | 30.25 | 30.50 | 129,370 | -1.30(-4.09%) |
May 26, 2006 | 31.39 | 31.89 | 30.20 | 31.80 | 34,487 | +1.33(+4.36%) |
May 25, 2006 | 28.65 | 30.47 | 28.65 | 30.47 | 105,270 | +2.19(+7.74%) |
May 24, 2006 | 27.85 | 28.68 | 27.34 | 28.28 | 71,677 | -0.37(-1.29%) |
May 23, 2006 | 29.70 | 29.97 | 28.65 | 28.65 | 100,117 | -1.56(-5.16%) |
May 22, 2006 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | +0.00(+0.00%) |
May 19, 2006 | 28.57 | 30.50 | 28.13 | 30.21 | 107,822 | +1.32(+4.57%) |
May 18, 2006 | 30.60 | 31.00 | 28.42 | 28.89 | 128,608 | -3.11(-9.72%) |
May 17, 2006 | 33.05 | 33.27 | 31.25 | 32.00 | 104,196 | -2.51(-7.27%) |
May 16, 2006 | 35.12 | 35.60 | 34.26 | 34.51 | 37,187 | -0.51(-1.46%) |
May 15, 2006 | 36.00 | 36.88 | 35.00 | 35.02 | 156,590 | -5.48(-13.53%) |
May 12, 2006 | 42.92 | 43.00 | 40.05 | 40.50 | 52,844 | -2.10(-4.93%) |
May 11, 2006 | 43.74 | 43.92 | 42.60 | 42.60 | 25,570 | +0.61(+1.45%) |
May 10, 2006 | 41.77 | 42.42 | 41.75 | 41.99 | 32,638 | +0.99(+2.41%) |
May 09, 2006 | 40.50 | 41.25 | 40.50 | 41.00 | 70,378 | +1.25(+3.14%) |
May 08, 2006 | 40.87 | 41.09 | 39.75 | 39.75 | 300,313 | -0.85(-2.09%) |
May 05, 2006 | 39.36 | 40.75 | 39.36 | 40.60 | 109,495 | +2.36(+6.17%) |
May 04, 2006 | 36.99 | 38.25 | 36.99 | 38.24 | 22,991 | +1.25(+3.38%) |
May 03, 2006 | 37.20 | 37.26 | 36.40 | 36.99 | 65,618 | +0.00(+0.00%) |
May 02, 2006 | 36.75 | 37.47 | 36.31 | 36.99 | 38,443 | +0.74(+2.04%) |