Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.53 | 30.72 | 30.28 | 30.53 | 278,284 | -0.20(-0.64%) |
Jul 28, 2006 | 30.13 | 30.76 | 30.13 | 30.72 | 306,714 | +0.70(+2.32%) |
Jul 27, 2006 | 30.87 | 31.00 | 29.97 | 30.03 | 253,065 | -0.76(-2.48%) |
Jul 26, 2006 | 30.40 | 30.88 | 30.26 | 30.79 | 440,599 | +0.48(+1.57%) |
Jul 25, 2006 | 29.96 | 30.57 | 29.96 | 30.31 | 236,659 | +0.14(+0.45%) |
Jul 24, 2006 | 30.03 | 30.74 | 29.85 | 30.18 | 487,872 | +0.27(+0.91%) |
Jul 21, 2006 | 30.77 | 30.41 | 29.41 | 29.91 | 623,932 | -0.86(-2.80%) |
Jul 20, 2006 | 29.79 | 31.17 | 29.79 | 30.77 | 1,564,552 | +1.90(+6.58%) |
Jul 19, 2006 | 28.32 | 29.07 | 28.32 | 28.87 | 281,532 | +0.66(+2.33%) |
Jul 18, 2006 | 28.54 | 28.57 | 27.84 | 28.21 | 368,682 | -0.23(-0.82%) |
Jul 17, 2006 | 27.77 | 28.53 | 27.77 | 28.45 | 337,105 | +0.64(+2.29%) |
Jul 14, 2006 | 27.95 | 28.14 | 27.77 | 27.81 | 220,676 | -0.11(-0.38%) |
Jul 13, 2006 | 28.28 | 28.44 | 27.88 | 27.92 | 164,238 | -0.39(-1.39%) |
Jul 12, 2006 | 28.37 | 28.58 | 28.23 | 28.31 | 195,110 | -0.18(-0.64%) |
Jul 11, 2006 | 28.77 | 28.79 | 28.20 | 28.49 | 211,476 | -0.39(-1.34%) |
Jul 10, 2006 | 28.75 | 28.95 | 28.59 | 28.88 | 114,363 | +0.26(+0.93%) |
Jul 07, 2006 | 28.77 | 29.03 | 28.57 | 28.61 | 142,855 | -0.14(-0.47%) |
Jul 06, 2006 | 28.91 | 29.01 | 28.57 | 28.75 | 123,266 | -0.07(-0.24%) |
Jul 05, 2006 | 28.86 | 28.89 | 28.69 | 28.82 | 296,407 | -0.23(-0.78%) |
Jul 03, 2006 | 28.75 | 29.04 | 28.57 | 29.04 | 139,300 | +0.36(+1.27%) |
Jun 30, 2006 | 28.76 | 28.81 | 28.57 | 28.68 | 473,655 | -0.16(-0.55%) |
Jun 29, 2006 | 28.24 | 28.87 | 28.06 | 28.84 | 277,973 | +0.74(+2.64%) |
Jun 28, 2006 | 28.07 | 28.23 | 27.93 | 28.10 | 288,117 | +0.17(+0.62%) |
Jun 27, 2006 | 28.06 | 28.31 | 27.87 | 27.92 | 652,574 | -0.07(-0.24%) |
Jun 26, 2006 | 27.68 | 27.99 | 27.68 | 27.99 | 1,055,983 | +0.18(+0.65%) |
Jun 23, 2006 | 28.24 | 28.37 | 27.66 | 27.81 | 904,720 | -0.58(-2.05%) |
Jun 22, 2006 | 28.79 | 28.79 | 28.28 | 28.39 | 505,885 | -0.29(-1.03%) |
Jun 21, 2006 | 28.54 | 29.03 | 28.41 | 28.69 | 330,737 | +0.20(+0.69%) |
Jun 20, 2006 | 28.57 | 28.71 | 28.47 | 28.49 | 251,062 | -0.20(-0.71%) |
Jun 19, 2006 | 29.13 | 29.32 | 28.58 | 28.70 | 254,756 | -0.48(-1.63%) |
Jun 16, 2006 | 29.25 | 29.37 | 29.10 | 29.17 | 348,138 | -0.05(-0.16%) |
Jun 15, 2006 | 29.23 | 29.38 | 28.94 | 29.22 | 415,660 | +0.11(+0.36%) |
Jun 14, 2006 | 29.44 | 29.58 | 28.85 | 29.11 | 302,955 | -0.33(-1.11%) |
Jun 13, 2006 | 29.92 | 30.10 | 29.38 | 29.44 | 273,388 | -0.45(-1.52%) |
Jun 12, 2006 | 30.45 | 30.64 | 29.89 | 29.89 | 318,638 | -0.53(-1.74%) |
Jun 09, 2006 | 30.22 | 30.46 | 29.89 | 30.42 | 403,459 | +0.25(+0.83%) |
Jun 08, 2006 | 30.00 | 30.21 | 29.57 | 30.17 | 215,628 | +0.11(+0.38%) |
Jun 07, 2006 | 29.83 | 30.44 | 29.67 | 30.06 | 308,903 | +0.31(+1.04%) |
Jun 06, 2006 | 29.92 | 30.28 | 29.28 | 29.75 | 533,836 | -0.22(-0.73%) |
Jun 05, 2006 | 31.02 | 31.09 | 29.91 | 29.97 | 316,820 | -0.98(-3.18%) |
Jun 02, 2006 | 30.46 | 31.02 | 30.44 | 30.95 | 363,478 | +0.46(+1.51%) |
Jun 01, 2006 | 30.22 | 30.49 | 30.04 | 30.49 | 196,930 | +0.26(+0.88%) |
May 31, 2006 | 30.00 | 30.22 | 29.79 | 30.22 | 253,250 | +0.38(+1.27%) |
May 30, 2006 | 30.19 | 30.20 | 29.78 | 29.85 | 170,431 | -0.30(-1.00%) |
May 26, 2006 | 30.12 | 30.19 | 29.81 | 30.15 | 184,726 | +0.21(+0.71%) |
May 25, 2006 | 29.84 | 29.97 | 29.40 | 29.94 | 205,791 | +0.27(+0.92%) |
May 24, 2006 | 29.74 | 29.95 | 29.23 | 29.66 | 309,763 | -0.01(-0.03%) |
May 23, 2006 | 29.93 | 30.22 | 29.67 | 29.67 | 284,791 | +0.02(+0.05%) |
May 22, 2006 | 29.35 | 29.81 | 29.13 | 29.66 | 266,544 | +0.17(+0.56%) |
May 19, 2006 | 29.30 | 29.79 | 29.27 | 29.49 | 254,663 | +0.17(+0.59%) |
May 18, 2006 | 29.77 | 29.87 | 29.24 | 29.32 | 226,269 | -0.26(-0.90%) |
May 17, 2006 | 29.94 | 29.94 | 29.32 | 29.58 | 572,448 | -0.46(-1.54%) |
May 16, 2006 | 29.98 | 30.13 | 29.78 | 30.04 | 305,570 | +0.19(+0.63%) |
May 15, 2006 | 29.64 | 30.12 | 29.64 | 29.85 | 343,265 | +0.10(+0.33%) |
May 12, 2006 | 29.55 | 29.84 | 29.41 | 29.75 | 289,238 | +0.19(+0.64%) |
May 11, 2006 | 29.86 | 29.88 | 29.32 | 29.57 | 427,696 | -0.17(-0.56%) |
May 10, 2006 | 29.85 | 29.85 | 29.66 | 29.73 | 248,518 | -0.10(-0.33%) |
May 09, 2006 | 29.82 | 29.85 | 29.62 | 29.83 | 319,948 | +0.04(+0.13%) |
May 08, 2006 | 29.90 | 29.93 | 29.71 | 29.79 | 236,318 | -0.08(-0.28%) |
May 05, 2006 | 29.88 | 29.91 | 29.60 | 29.88 | 251,449 | +0.14(+0.48%) |
May 04, 2006 | 29.77 | 29.83 | 29.66 | 29.73 | 386,284 | -0.01(-0.03%) |
May 03, 2006 | 29.72 | 29.84 | 29.61 | 29.74 | 341,983 | +0.06(+0.20%) |
May 02, 2006 | 29.54 | 29.74 | 29.31 | 29.68 | 694,761 | -0.04(-0.13%) |