Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.68 | 28.70 | 28.57 | 28.62 | 78,070 | -0.19(-0.67%) |
Jul 28, 2006 | 28.37 | 28.84 | 28.34 | 28.81 | 144,345 | +0.56(+1.98%) |
Jul 27, 2006 | 28.57 | 28.66 | 28.21 | 28.25 | 183,303 | -0.14(-0.50%) |
Jul 26, 2006 | 28.08 | 28.50 | 28.05 | 28.39 | 91,729 | -0.08(-0.29%) |
Jul 25, 2006 | 28.59 | 28.59 | 28.35 | 28.48 | 127,272 | -0.15(-0.54%) |
Jul 24, 2006 | 28.45 | 28.70 | 28.45 | 28.63 | 87,538 | +0.35(+1.23%) |
Jul 21, 2006 | 28.15 | 28.30 | 28.10 | 28.28 | 146,208 | +0.58(+2.09%) |
Jul 20, 2006 | 27.83 | 27.93 | 27.68 | 27.70 | 56,341 | +0.00(+0.00%) |
Jul 19, 2006 | 26.81 | 27.74 | 26.81 | 27.70 | 157,693 | +0.91(+3.42%) |
Jul 18, 2006 | 26.71 | 26.83 | 26.57 | 26.79 | 76,673 | -0.19(-0.69%) |
Jul 17, 2006 | 27.03 | 27.12 | 26.96 | 26.98 | 112,993 | -0.53(-1.94%) |
Jul 14, 2006 | 27.64 | 27.67 | 27.38 | 27.51 | 131,773 | +0.03(+0.12%) |
Jul 13, 2006 | 27.76 | 27.96 | 27.40 | 27.48 | 344,721 | -0.33(-1.18%) |
Jul 12, 2006 | 28.08 | 28.10 | 27.79 | 27.81 | 113,148 | -0.42(-1.48%) |
Jul 11, 2006 | 28.27 | 28.30 | 28.04 | 28.23 | 264,478 | +0.19(+0.67%) |
Jul 10, 2006 | 27.97 | 28.23 | 27.96 | 28.04 | 146,984 | -0.25(-0.89%) |
Jul 07, 2006 | 28.25 | 28.51 | 28.16 | 28.29 | 121,374 | +0.05(+0.16%) |
Jul 06, 2006 | 28.17 | 28.30 | 28.08 | 28.25 | 99,024 | +0.01(+0.02%) |
Jul 05, 2006 | 28.28 | 28.34 | 28.16 | 28.24 | 106,784 | -0.24(-0.86%) |
Jul 03, 2006 | 28.22 | 28.53 | 28.18 | 28.48 | 106,319 | -0.05(-0.18%) |
Jun 30, 2006 | 28.57 | 28.59 | 28.36 | 28.54 | 121,840 | +0.13(+0.45%) |
Jun 29, 2006 | 27.70 | 28.41 | 27.63 | 28.41 | 426,983 | +1.33(+4.93%) |
Jun 28, 2006 | 26.87 | 27.18 | 26.85 | 27.07 | 141,551 | +0.32(+1.18%) |
Jun 27, 2006 | 27.00 | 27.05 | 26.66 | 26.76 | 139,533 | -0.41(-1.49%) |
Jun 26, 2006 | 26.87 | 27.19 | 26.85 | 27.16 | 142,638 | +0.32(+1.20%) |
Jun 23, 2006 | 26.80 | 27.00 | 26.76 | 26.84 | 148,536 | -0.44(-1.63%) |
Jun 22, 2006 | 27.25 | 27.49 | 27.15 | 27.29 | 331,218 | +0.15(+0.55%) |
Jun 21, 2006 | 27.15 | 27.30 | 27.14 | 27.14 | 111,596 | +0.20(+0.74%) |
Jun 20, 2006 | 26.89 | 27.11 | 26.71 | 26.94 | 319,422 | +0.01(+0.02%) |
Jun 19, 2006 | 26.85 | 27.02 | 26.77 | 26.93 | 263,857 | -0.10(-0.36%) |
Jun 16, 2006 | 27.09 | 27.17 | 26.85 | 27.03 | 225,830 | -0.39(-1.41%) |
Jun 15, 2006 | 27.12 | 27.52 | 27.09 | 27.41 | 149,001 | +0.05(+0.19%) |
Jun 14, 2006 | 27.35 | 27.50 | 27.16 | 27.36 | 374,056 | +0.49(+1.82%) |
Jun 13, 2006 | 27.22 | 27.46 | 26.76 | 26.87 | 612,925 | -0.64(-2.33%) |
Jun 12, 2006 | 27.88 | 27.90 | 27.51 | 27.51 | 159,866 | -0.32(-1.15%) |
Jun 09, 2006 | 28.17 | 28.30 | 27.79 | 27.83 | 178,802 | -0.12(-0.42%) |
Jun 08, 2006 | 27.89 | 28.22 | 27.50 | 27.95 | 233,125 | -0.03(-0.09%) |
Jun 07, 2006 | 28.09 | 28.34 | 27.94 | 27.98 | 155,520 | +0.15(+0.53%) |
Jun 06, 2006 | 27.87 | 27.99 | 27.60 | 27.83 | 286,518 | -0.14(-0.51%) |
Jun 05, 2006 | 28.56 | 28.56 | 27.97 | 27.97 | 171,507 | -0.86(-2.99%) |
Jun 02, 2006 | 29.05 | 29.08 | 28.77 | 28.83 | 163,902 | +0.08(+0.27%) |
Jun 01, 2006 | 28.19 | 28.76 | 28.16 | 28.75 | 637,293 | +0.17(+0.61%) |
May 31, 2006 | 27.92 | 28.66 | 27.88 | 28.58 | 697,049 | +0.38(+1.35%) |
May 30, 2006 | 28.12 | 28.40 | 28.09 | 28.20 | 641,949 | +0.44(+1.60%) |
May 26, 2006 | 27.69 | 27.77 | 27.42 | 27.76 | 627,670 | +0.14(+0.51%) |
May 25, 2006 | 26.93 | 27.62 | 26.76 | 27.61 | 240,886 | +0.49(+1.81%) |
May 24, 2006 | 26.92 | 27.18 | 26.80 | 27.12 | 196,340 | +0.18(+0.67%) |
May 23, 2006 | 27.06 | 27.14 | 26.91 | 26.94 | 181,595 | -0.53(-1.95%) |
May 22, 2006 | 27.45 | 27.54 | 27.20 | 27.48 | 212,327 | +0.35(+1.31%) |
May 19, 2006 | 27.23 | 27.39 | 26.92 | 27.12 | 332,925 | -0.33(-1.20%) |
May 18, 2006 | 27.54 | 27.72 | 27.23 | 27.45 | 381,661 | +1.97(+7.71%) |
May 17, 2006 | 25.90 | 26.09 | 25.34 | 25.49 | 136,119 | -0.59(-2.25%) |
May 16, 2006 | 26.27 | 26.31 | 25.97 | 26.07 | 92,815 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.51 | 26.15 | 26.26 | 132,859 | +0.56(+2.18%) |
May 12, 2006 | 25.97 | 26.09 | 25.60 | 25.70 | 97,006 | -0.06(-0.25%) |
May 11, 2006 | 25.96 | 25.96 | 25.75 | 25.77 | 85,676 | -0.33(-1.26%) |
May 10, 2006 | 25.99 | 26.13 | 25.89 | 26.09 | 212,327 | -0.50(-1.89%) |
May 09, 2006 | 26.38 | 26.66 | 26.37 | 26.60 | 106,008 | +0.41(+1.58%) |
May 08, 2006 | 26.09 | 26.22 | 26.09 | 26.18 | 131,463 | +0.23(+0.89%) |
May 05, 2006 | 25.71 | 26.08 | 25.68 | 25.95 | 90,021 | +0.26(+1.03%) |
May 04, 2006 | 25.53 | 25.69 | 25.48 | 25.69 | 99,334 | -0.02(-0.08%) |
May 03, 2006 | 25.78 | 25.85 | 25.66 | 25.71 | 62,549 | -0.28(-1.07%) |
May 02, 2006 | 25.95 | 26.03 | 25.91 | 25.98 | 43,924 | +0.13(+0.50%) |