Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.16 | 31.19 | 30.75 | 30.95 | 295,708 | -0.17(-0.56%) |
Jul 28, 2006 | 30.46 | 31.33 | 30.44 | 31.12 | 381,536 | +0.83(+2.74%) |
Jul 27, 2006 | 30.51 | 30.77 | 30.14 | 30.29 | 273,127 | -0.14(-0.46%) |
Jul 26, 2006 | 30.03 | 30.62 | 29.79 | 30.43 | 333,683 | +0.30(+0.98%) |
Jul 25, 2006 | 30.25 | 30.57 | 29.94 | 30.14 | 410,795 | -0.21(-0.68%) |
Jul 24, 2006 | 29.71 | 30.34 | 29.84 | 30.34 | 199,769 | +0.63(+2.12%) |
Jul 21, 2006 | 29.90 | 29.90 | 29.23 | 29.71 | 569,697 | -0.30(-0.99%) |
Jul 20, 2006 | 30.72 | 30.87 | 30.01 | 30.01 | 390,214 | -0.77(-2.49%) |
Jul 19, 2006 | 30.26 | 30.84 | 29.97 | 30.77 | 457,861 | +0.54(+1.79%) |
Jul 18, 2006 | 29.96 | 30.27 | 29.49 | 30.23 | 463,534 | +0.39(+1.29%) |
Jul 17, 2006 | 29.64 | 29.94 | 29.52 | 29.85 | 204,515 | +0.12(+0.41%) |
Jul 14, 2006 | 29.61 | 29.88 | 29.34 | 29.72 | 441,511 | +0.05(+0.15%) |
Jul 13, 2006 | 30.06 | 30.17 | 29.63 | 29.68 | 333,512 | -0.44(-1.47%) |
Jul 12, 2006 | 30.70 | 30.79 | 30.10 | 30.12 | 291,040 | -0.66(-2.13%) |
Jul 11, 2006 | 30.57 | 30.79 | 30.19 | 30.78 | 565,475 | +0.09(+0.29%) |
Jul 10, 2006 | 30.68 | 30.91 | 30.62 | 30.69 | 152,551 | +0.05(+0.15%) |
Jul 07, 2006 | 30.79 | 31.16 | 30.59 | 30.64 | 163,752 | -0.30(-0.96%) |
Jul 06, 2006 | 30.99 | 31.14 | 30.73 | 30.94 | 175,602 | +0.06(+0.19%) |
Jul 05, 2006 | 31.54 | 31.54 | 30.76 | 30.88 | 338,863 | -0.87(-2.74%) |
Jul 03, 2006 | 31.36 | 31.81 | 31.27 | 31.75 | 141,840 | +0.25(+0.80%) |
Jun 30, 2006 | 31.60 | 31.74 | 31.22 | 31.50 | 492,458 | -0.18(-0.57%) |
Jun 29, 2006 | 30.80 | 31.68 | 30.76 | 31.68 | 275,325 | +0.98(+3.18%) |
Jun 28, 2006 | 30.73 | 30.86 | 30.49 | 30.70 | 202,890 | +0.06(+0.21%) |
Jun 27, 2006 | 31.11 | 31.27 | 30.57 | 30.64 | 246,582 | -0.46(-1.47%) |
Jun 26, 2006 | 30.56 | 31.10 | 30.56 | 31.09 | 191,064 | +0.50(+1.64%) |
Jun 23, 2006 | 30.71 | 30.82 | 30.36 | 30.59 | 441,973 | -0.26(-0.85%) |
Jun 22, 2006 | 30.97 | 31.11 | 30.78 | 30.86 | 277,598 | -0.28(-0.91%) |
Jun 21, 2006 | 31.29 | 31.42 | 31.12 | 31.14 | 455,344 | -0.18(-0.58%) |
Jun 20, 2006 | 31.36 | 31.70 | 31.23 | 31.32 | 276,882 | -0.07(-0.23%) |
Jun 19, 2006 | 31.60 | 31.69 | 31.31 | 31.39 | 387,167 | -0.19(-0.59%) |
Jun 16, 2006 | 31.98 | 32.10 | 31.51 | 31.58 | 830,680 | -0.44(-1.39%) |
Jun 15, 2006 | 31.30 | 32.04 | 31.18 | 32.02 | 223,222 | +0.82(+2.62%) |
Jun 14, 2006 | 31.43 | 31.53 | 30.88 | 31.20 | 321,901 | -0.26(-0.84%) |
Jun 13, 2006 | 31.56 | 32.12 | 31.29 | 31.47 | 465,305 | -0.12(-0.37%) |
Jun 12, 2006 | 31.83 | 32.14 | 31.40 | 31.58 | 367,394 | -0.27(-0.85%) |
Jun 09, 2006 | 32.30 | 32.35 | 31.72 | 31.85 | 216,450 | -0.32(-0.98%) |
Jun 08, 2006 | 31.38 | 32.19 | 31.08 | 32.17 | 477,658 | +0.62(+1.96%) |
Jun 07, 2006 | 31.31 | 31.89 | 31.20 | 31.55 | 315,014 | +0.26(+0.84%) |
Jun 06, 2006 | 30.88 | 31.29 | 30.67 | 31.29 | 370,115 | +0.43(+1.40%) |
Jun 05, 2006 | 31.72 | 31.73 | 30.82 | 30.86 | 341,862 | -0.99(-3.11%) |
Jun 02, 2006 | 31.98 | 32.10 | 31.72 | 31.85 | 285,497 | -0.08(-0.26%) |
Jun 01, 2006 | 31.31 | 31.94 | 31.20 | 31.93 | 398,390 | +0.71(+2.27%) |
May 31, 2006 | 31.14 | 31.33 | 30.92 | 31.22 | 626,858 | +0.09(+0.29%) |
May 30, 2006 | 31.81 | 31.81 | 30.91 | 31.13 | 682,666 | -1.09(-3.39%) |
May 26, 2006 | 32.06 | 32.30 | 31.93 | 32.23 | 309,824 | +0.19(+0.58%) |
May 25, 2006 | 32.23 | 32.71 | 31.62 | 32.04 | 1,120,133 | -1.02(-3.09%) |
May 24, 2006 | 32.72 | 33.22 | 32.39 | 33.06 | 345,651 | +0.34(+1.04%) |
May 23, 2006 | 33.37 | 33.45 | 32.72 | 32.72 | 302,780 | -0.42(-1.28%) |
May 22, 2006 | 32.73 | 33.47 | 32.37 | 33.15 | 304,935 | +0.24(+0.74%) |
May 19, 2006 | 32.47 | 33.11 | 32.47 | 32.90 | 410,613 | +0.37(+1.13%) |
May 18, 2006 | 32.97 | 32.97 | 32.52 | 32.53 | 299,564 | -0.23(-0.71%) |
May 17, 2006 | 33.24 | 33.26 | 32.71 | 32.77 | 320,811 | -0.64(-1.93%) |
May 16, 2006 | 33.59 | 33.59 | 33.22 | 33.41 | 211,079 | +0.04(+0.12%) |
May 15, 2006 | 32.86 | 33.58 | 32.75 | 33.37 | 236,543 | +0.36(+1.09%) |
May 12, 2006 | 32.97 | 33.36 | 32.90 | 33.01 | 270,898 | -0.10(-0.29%) |
May 11, 2006 | 33.32 | 33.42 | 33.11 | 33.11 | 375,029 | -0.26(-0.79%) |
May 10, 2006 | 33.37 | 33.54 | 33.19 | 33.37 | 213,337 | -0.08(-0.25%) |
May 09, 2006 | 33.33 | 33.47 | 33.18 | 33.45 | 183,366 | +0.07(+0.21%) |
May 08, 2006 | 33.51 | 33.53 | 33.33 | 33.38 | 175,037 | -0.13(-0.38%) |
May 05, 2006 | 32.92 | 33.66 | 32.88 | 33.51 | 230,297 | +0.75(+2.30%) |
May 04, 2006 | 32.70 | 32.89 | 32.55 | 32.76 | 140,961 | -0.05(-0.14%) |
May 03, 2006 | 32.70 | 32.96 | 32.61 | 32.81 | 184,238 | +0.03(+0.10%) |
May 02, 2006 | 32.53 | 32.80 | 32.38 | 32.77 | 250,790 | +0.17(+0.51%) |