Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.79 | 27.91 | 27.38 | 27.38 | 636,061 | -0.52(-1.85%) |
Jul 28, 2006 | 27.25 | 28.03 | 27.25 | 27.90 | 815,973 | +0.67(+2.46%) |
Jul 27, 2006 | 27.47 | 27.74 | 27.15 | 27.23 | 807,838 | -0.20(-0.74%) |
Jul 26, 2006 | 27.57 | 27.72 | 27.20 | 27.43 | 618,848 | -0.25(-0.89%) |
Jul 25, 2006 | 27.79 | 28.00 | 27.40 | 27.68 | 1,396,269 | -0.23(-0.82%) |
Jul 24, 2006 | 27.66 | 27.91 | 27.53 | 27.91 | 1,475,614 | +0.26(+0.95%) |
Jul 21, 2006 | 27.47 | 28.04 | 27.38 | 27.64 | 1,698,442 | +1.01(+3.79%) |
Jul 20, 2006 | 27.40 | 27.52 | 25.57 | 26.63 | 2,094,580 | -1.53(-5.42%) |
Jul 19, 2006 | 27.35 | 28.35 | 27.27 | 28.16 | 1,145,028 | +1.04(+3.85%) |
Jul 18, 2006 | 27.41 | 27.51 | 27.01 | 27.12 | 908,170 | -0.28(-1.02%) |
Jul 17, 2006 | 27.31 | 27.68 | 27.31 | 27.40 | 830,593 | -0.01(-0.03%) |
Jul 14, 2006 | 27.19 | 27.53 | 27.06 | 27.41 | 990,699 | +0.11(+0.40%) |
Jul 13, 2006 | 27.14 | 27.65 | 27.13 | 27.29 | 1,150,451 | -0.33(-1.20%) |
Jul 12, 2006 | 28.03 | 28.26 | 27.57 | 27.63 | 1,328,006 | -0.36(-1.30%) |
Jul 11, 2006 | 27.86 | 28.01 | 27.65 | 27.99 | 826,231 | +0.16(+0.58%) |
Jul 10, 2006 | 27.96 | 28.17 | 27.72 | 27.83 | 604,110 | -0.03(-0.09%) |
Jul 07, 2006 | 28.33 | 28.38 | 27.82 | 27.85 | 856,295 | -0.56(-1.97%) |
Jul 06, 2006 | 28.58 | 28.70 | 28.25 | 28.41 | 857,002 | -0.21(-0.74%) |
Jul 05, 2006 | 28.84 | 28.93 | 28.57 | 28.63 | 925,029 | -0.34(-1.17%) |
Jul 03, 2006 | 29.20 | 29.21 | 28.75 | 28.97 | 315,259 | -0.16(-0.55%) |
Jun 30, 2006 | 28.88 | 29.20 | 28.85 | 29.13 | 1,475,614 | +0.33(+1.15%) |
Jun 29, 2006 | 28.90 | 29.01 | 28.56 | 28.80 | 1,002,960 | +0.07(+0.24%) |
Jun 28, 2006 | 28.81 | 28.94 | 28.49 | 28.73 | 1,008,973 | +0.05(+0.18%) |
Jun 27, 2006 | 29.11 | 29.36 | 28.62 | 28.68 | 753,487 | -0.48(-1.63%) |
Jun 26, 2006 | 29.27 | 29.41 | 29.10 | 29.15 | 767,635 | -0.19(-0.64%) |
Jun 23, 2006 | 29.70 | 29.75 | 29.32 | 29.34 | 915,715 | -0.30(-1.00%) |
Jun 22, 2006 | 29.81 | 29.93 | 29.51 | 29.64 | 852,640 | -0.23(-0.77%) |
Jun 21, 2006 | 29.26 | 29.93 | 29.18 | 29.86 | 1,365,733 | +0.53(+1.82%) |
Jun 20, 2006 | 29.51 | 29.60 | 29.25 | 29.33 | 699,962 | -0.22(-0.75%) |
Jun 19, 2006 | 29.56 | 29.68 | 29.35 | 29.55 | 764,334 | -0.03(-0.11%) |
Jun 16, 2006 | 29.43 | 29.69 | 29.40 | 29.58 | 569,566 | +0.03(+0.09%) |
Jun 15, 2006 | 29.10 | 29.71 | 28.88 | 29.56 | 916,187 | +0.46(+1.57%) |
Jun 14, 2006 | 28.75 | 29.10 | 28.67 | 29.10 | 982,446 | +0.26(+0.91%) |
Jun 13, 2006 | 29.43 | 29.57 | 28.79 | 28.84 | 1,088,908 | -0.59(-2.02%) |
Jun 12, 2006 | 29.81 | 29.96 | 29.43 | 29.43 | 495,172 | -0.36(-1.20%) |
Jun 09, 2006 | 29.96 | 30.12 | 29.73 | 29.79 | 536,555 | -0.24(-0.79%) |
Jun 08, 2006 | 30.44 | 30.54 | 29.80 | 30.03 | 812,908 | -0.49(-1.61%) |
Jun 07, 2006 | 30.18 | 30.72 | 30.09 | 30.52 | 1,139,368 | +0.29(+0.95%) |
Jun 06, 2006 | 30.49 | 30.54 | 30.20 | 30.23 | 956,862 | -0.27(-0.89%) |
Jun 05, 2006 | 30.46 | 30.70 | 30.32 | 30.50 | 761,033 | -0.12(-0.39%) |
Jun 02, 2006 | 30.60 | 30.67 | 30.30 | 30.62 | 485,387 | +0.03(+0.11%) |
Jun 01, 2006 | 30.53 | 30.65 | 30.33 | 30.59 | 632,170 | -0.02(-0.06%) |
May 31, 2006 | 30.12 | 30.62 | 30.12 | 30.60 | 909,820 | +0.50(+1.66%) |
May 30, 2006 | 30.64 | 30.70 | 30.03 | 30.10 | 830,947 | -0.67(-2.18%) |
May 26, 2006 | 30.68 | 30.80 | 30.60 | 30.77 | 305,828 | +0.14(+0.44%) |
May 25, 2006 | 30.72 | 30.72 | 30.34 | 30.64 | 479,963 | +0.03(+0.08%) |
May 24, 2006 | 30.48 | 30.78 | 30.19 | 30.61 | 690,530 | +0.01(+0.03%) |
May 23, 2006 | 30.52 | 30.97 | 30.49 | 30.60 | 897,087 | +0.11(+0.36%) |
May 22, 2006 | 30.28 | 30.70 | 30.15 | 30.49 | 563,200 | +0.01(+0.03%) |
May 19, 2006 | 30.42 | 30.70 | 30.24 | 30.48 | 658,343 | +0.15(+0.50%) |
May 18, 2006 | 30.55 | 30.75 | 30.32 | 30.33 | 625,686 | -0.31(-1.02%) |
May 17, 2006 | 31.09 | 31.17 | 30.59 | 30.65 | 689,587 | -0.66(-2.11%) |
May 16, 2006 | 31.23 | 31.40 | 31.17 | 31.31 | 499,534 | +0.15(+0.49%) |
May 15, 2006 | 30.99 | 31.21 | 30.88 | 31.15 | 953,914 | +0.16(+0.52%) |
May 12, 2006 | 31.29 | 31.32 | 30.92 | 30.99 | 916,305 | -0.39(-1.24%) |
May 11, 2006 | 32.12 | 32.20 | 31.37 | 31.38 | 718,354 | -0.87(-2.68%) |
May 10, 2006 | 31.93 | 32.37 | 31.89 | 32.25 | 642,899 | +0.25(+0.77%) |
May 09, 2006 | 32.43 | 32.45 | 32.00 | 32.00 | 536,319 | -0.43(-1.33%) |
May 08, 2006 | 32.41 | 32.51 | 32.11 | 32.43 | 437,402 | +0.05(+0.16%) |
May 05, 2006 | 32.19 | 32.43 | 32.08 | 32.38 | 575,461 | +0.21(+0.66%) |
May 04, 2006 | 32.18 | 32.35 | 32.11 | 32.17 | 444,476 | +0.16(+0.50%) |
May 03, 2006 | 31.93 | 32.27 | 31.76 | 32.01 | 800,882 | +0.04(+0.13%) |
May 02, 2006 | 32.31 | 32.40 | 31.89 | 31.97 | 685,696 | -0.31(-0.97%) |