Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.25 | 30.63 | 28.23 | 30.33 | 1,459,282 | +2.36(+8.45%) |
Jul 28, 2006 | 28.88 | 29.25 | 27.33 | 27.97 | 1,448,692 | -1.14(-3.93%) |
Jul 27, 2006 | 26.79 | 30.21 | 26.79 | 29.11 | 3,077,658 | +3.77(+14.87%) |
Jul 26, 2006 | 24.18 | 25.39 | 23.89 | 25.34 | 742,277 | +1.24(+5.16%) |
Jul 25, 2006 | 23.85 | 24.41 | 23.85 | 24.10 | 600,031 | +0.33(+1.40%) |
Jul 24, 2006 | 22.96 | 24.01 | 22.96 | 23.77 | 367,287 | +0.81(+3.53%) |
Jul 21, 2006 | 23.85 | 23.96 | 22.91 | 22.96 | 484,261 | -0.85(-3.58%) |
Jul 20, 2006 | 24.23 | 24.41 | 23.70 | 23.81 | 652,260 | -0.43(-1.77%) |
Jul 19, 2006 | 24.06 | 24.47 | 23.95 | 24.23 | 773,566 | +0.24(+1.00%) |
Jul 18, 2006 | 24.10 | 24.44 | 23.41 | 23.99 | 595,217 | +0.15(+0.61%) |
Jul 17, 2006 | 24.98 | 24.98 | 23.34 | 23.85 | 603,882 | -1.22(-4.86%) |
Jul 14, 2006 | 24.98 | 25.17 | 24.10 | 25.07 | 477,762 | +0.27(+1.09%) |
Jul 13, 2006 | 25.52 | 25.54 | 24.68 | 24.80 | 538,897 | -0.79(-3.10%) |
Jul 12, 2006 | 25.57 | 25.75 | 25.51 | 25.59 | 439,493 | +0.09(+0.36%) |
Jul 11, 2006 | 25.20 | 25.56 | 24.82 | 25.50 | 260,904 | +0.39(+1.57%) |
Jul 10, 2006 | 25.11 | 25.56 | 24.95 | 25.10 | 297,969 | -0.00(-0.02%) |
Jul 07, 2006 | 25.34 | 25.79 | 24.82 | 25.11 | 832,775 | -0.24(-0.93%) |
Jul 06, 2006 | 25.70 | 25.85 | 25.32 | 25.34 | 533,842 | -0.28(-1.09%) |
Jul 05, 2006 | 26.01 | 26.16 | 25.27 | 25.62 | 1,485,517 | -0.39(-1.49%) |
Jul 03, 2006 | 25.44 | 26.24 | 25.44 | 26.01 | 488,112 | +0.65(+2.56%) |
Jun 30, 2006 | 24.62 | 26.05 | 24.62 | 25.36 | 1,219,317 | +0.90(+3.69%) |
Jun 29, 2006 | 23.27 | 24.46 | 23.27 | 24.46 | 984,889 | +1.19(+5.11%) |
Jun 28, 2006 | 22.72 | 23.28 | 22.62 | 23.27 | 393,281 | +0.56(+2.45%) |
Jun 27, 2006 | 23.12 | 23.31 | 22.71 | 22.71 | 966,597 | -0.37(-1.58%) |
Jun 26, 2006 | 22.75 | 23.32 | 22.75 | 23.08 | 668,145 | +0.38(+1.67%) |
Jun 23, 2006 | 22.23 | 22.98 | 22.10 | 22.70 | 637,819 | +0.62(+2.82%) |
Jun 22, 2006 | 22.05 | 22.32 | 21.81 | 22.08 | 582,942 | +0.02(+0.11%) |
Jun 21, 2006 | 21.09 | 22.17 | 21.09 | 22.05 | 838,070 | +1.07(+5.11%) |
Jun 20, 2006 | 21.33 | 21.69 | 20.93 | 20.98 | 874,173 | -0.15(-0.73%) |
Jun 19, 2006 | 21.87 | 21.87 | 21.02 | 21.14 | 671,996 | -0.69(-3.14%) |
Jun 16, 2006 | 21.65 | 22.03 | 21.64 | 21.82 | 550,209 | -0.15(-0.70%) |
Jun 15, 2006 | 20.73 | 22.15 | 20.73 | 21.97 | 1,046,986 | +1.41(+6.85%) |
Jun 14, 2006 | 20.04 | 20.95 | 20.04 | 20.57 | 1,766,157 | +0.57(+2.83%) |
Jun 13, 2006 | 20.67 | 21.19 | 19.86 | 20.00 | 1,758,937 | -1.46(-6.80%) |
Jun 12, 2006 | 22.87 | 23.03 | 21.27 | 21.46 | 1,066,722 | -1.34(-5.89%) |
Jun 09, 2006 | 23.20 | 23.47 | 22.73 | 22.80 | 502,553 | -0.29(-1.28%) |
Jun 08, 2006 | 22.93 | 23.25 | 21.29 | 23.10 | 2,258,602 | -0.05(-0.20%) |
Jun 07, 2006 | 24.18 | 24.37 | 23.02 | 23.14 | 1,204,395 | -1.02(-4.21%) |
Jun 06, 2006 | 23.66 | 24.35 | 23.51 | 24.16 | 1,184,659 | +0.51(+2.16%) |
Jun 05, 2006 | 24.92 | 25.20 | 23.60 | 23.65 | 1,157,220 | -0.96(-3.92%) |
Jun 02, 2006 | 24.59 | 24.95 | 24.33 | 24.61 | 627,229 | +0.44(+1.82%) |
Jun 01, 2006 | 23.47 | 24.34 | 23.39 | 24.17 | 1,927,899 | +0.70(+2.97%) |
May 31, 2006 | 23.02 | 23.53 | 23.01 | 23.47 | 1,434,973 | +0.49(+2.13%) |
May 30, 2006 | 23.81 | 24.15 | 22.86 | 22.98 | 1,458,560 | -0.71(-2.98%) |
May 26, 2006 | 23.66 | 24.00 | 23.64 | 23.69 | 722,540 | +0.19(+0.80%) |
May 25, 2006 | 22.96 | 23.59 | 22.93 | 23.50 | 958,413 | +0.77(+3.38%) |
May 24, 2006 | 23.29 | 23.68 | 22.57 | 22.73 | 1,889,389 | -0.55(-2.36%) |
May 23, 2006 | 23.08 | 23.68 | 23.08 | 23.28 | 1,407,053 | +0.50(+2.19%) |
May 22, 2006 | 23.60 | 23.60 | 22.57 | 22.78 | 1,532,691 | -0.81(-3.45%) |
May 19, 2006 | 23.37 | 23.77 | 22.72 | 23.60 | 1,128,819 | +0.08(+0.35%) |
May 18, 2006 | 24.58 | 24.97 | 23.34 | 23.52 | 1,065,759 | -1.03(-4.18%) |
May 17, 2006 | 24.65 | 25.00 | 24.32 | 24.54 | 1,004,144 | -0.12(-0.47%) |
May 16, 2006 | 23.83 | 24.76 | 23.82 | 24.66 | 1,198,618 | +0.83(+3.47%) |
May 15, 2006 | 25.34 | 25.35 | 23.54 | 23.83 | 2,156,069 | -2.09(-8.08%) |
May 12, 2006 | 27.46 | 27.46 | 25.45 | 25.93 | 1,426,308 | -1.62(-5.88%) |
May 11, 2006 | 28.02 | 28.25 | 26.94 | 27.55 | 1,075,868 | -0.37(-1.34%) |
May 10, 2006 | 28.21 | 28.24 | 27.80 | 27.92 | 644,558 | -0.15(-0.53%) |
May 09, 2006 | 27.50 | 28.15 | 27.45 | 28.07 | 1,510,548 | +0.52(+1.90%) |
May 08, 2006 | 28.36 | 28.40 | 27.42 | 27.55 | 1,345,919 | -0.73(-2.57%) |
May 05, 2006 | 28.04 | 28.50 | 28.03 | 28.27 | 1,158,183 | +0.33(+1.19%) |
May 04, 2006 | 27.40 | 28.56 | 27.22 | 27.94 | 3,480,327 | +1.06(+3.94%) |
May 03, 2006 | 26.22 | 26.99 | 25.93 | 26.88 | 984,889 | +0.62(+2.37%) |
May 02, 2006 | 26.80 | 26.80 | 26.10 | 26.26 | 913,646 | +0.08(+0.32%) |