Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.00 | 21.27 | 20.82 | 21.05 | 581,500 | -0.03(-0.14%) |
Jul 28, 2006 | 21.01 | 21.31 | 20.78 | 21.08 | 932,600 | +0.07(+0.33%) |
Jul 27, 2006 | 23.91 | 24.50 | 20.76 | 21.01 | 1,180,000 | -2.89(-12.09%) |
Jul 26, 2006 | 24.36 | 24.37 | 23.72 | 23.90 | 456,800 | -0.46(-1.89%) |
Jul 25, 2006 | 24.15 | 24.81 | 23.98 | 24.36 | 256,600 | +0.26(+1.08%) |
Jul 24, 2006 | 24.15 | 24.55 | 24.02 | 24.10 | 262,000 | -0.04(-0.17%) |
Jul 21, 2006 | 24.05 | 24.21 | 23.47 | 24.14 | 534,400 | +0.16(+0.67%) |
Jul 20, 2006 | 23.15 | 24.16 | 23.01 | 23.98 | 804,300 | +0.90(+3.90%) |
Jul 19, 2006 | 22.17 | 23.14 | 22.17 | 23.08 | 441,900 | +0.96(+4.34%) |
Jul 18, 2006 | 22.06 | 22.15 | 21.70 | 22.12 | 357,800 | +0.07(+0.32%) |
Jul 17, 2006 | 22.01 | 22.20 | 21.60 | 22.05 | 378,200 | +0.07(+0.32%) |
Jul 14, 2006 | 22.78 | 22.78 | 21.64 | 21.98 | 734,100 | -0.80(-3.51%) |
Jul 13, 2006 | 23.60 | 23.61 | 22.39 | 22.78 | 969,100 | -1.19(-4.96%) |
Jul 12, 2006 | 25.28 | 25.28 | 23.95 | 23.97 | 1,126,900 | -1.30(-5.14%) |
Jul 11, 2006 | 25.95 | 25.96 | 24.90 | 25.27 | 440,900 | -0.74(-2.85%) |
Jul 10, 2006 | 25.50 | 26.02 | 25.40 | 26.01 | 250,900 | +0.66(+2.60%) |
Jul 07, 2006 | 25.55 | 25.72 | 25.30 | 25.35 | 228,300 | -0.31(-1.21%) |
Jul 06, 2006 | 25.19 | 25.69 | 25.07 | 25.66 | 298,000 | +0.46(+1.83%) |
Jul 05, 2006 | 26.03 | 26.03 | 25.00 | 25.20 | 206,700 | -0.83(-3.19%) |
Jul 03, 2006 | 26.22 | 26.22 | 25.82 | 26.03 | 92,100 | -0.20(-0.76%) |
Jun 30, 2006 | 26.78 | 26.98 | 26.18 | 26.23 | 247,100 | -0.54(-2.02%) |
Jun 29, 2006 | 26.20 | 26.92 | 25.98 | 26.77 | 211,200 | +0.69(+2.65%) |
Jun 28, 2006 | 25.77 | 26.17 | 25.45 | 26.08 | 158,000 | +0.40(+1.56%) |
Jun 27, 2006 | 26.63 | 26.63 | 25.45 | 25.68 | 245,400 | -0.84(-3.17%) |
Jun 26, 2006 | 26.70 | 27.19 | 26.40 | 26.52 | 180,200 | -0.09(-0.34%) |
Jun 23, 2006 | 26.00 | 26.79 | 25.90 | 26.61 | 212,100 | +0.30(+1.14%) |
Jun 22, 2006 | 26.87 | 26.88 | 26.20 | 26.31 | 189,900 | -0.59(-2.19%) |
Jun 21, 2006 | 26.63 | 27.10 | 26.20 | 26.90 | 303,500 | +0.25(+0.94%) |
Jun 20, 2006 | 26.97 | 27.09 | 26.40 | 26.65 | 250,400 | -0.32(-1.19%) |
Jun 19, 2006 | 27.22 | 27.30 | 26.87 | 26.97 | 251,900 | -0.25(-0.92%) |
Jun 16, 2006 | 27.23 | 27.64 | 27.00 | 27.22 | 440,300 | +0.19(+0.70%) |
Jun 15, 2006 | 25.85 | 27.37 | 25.85 | 27.03 | 282,900 | +1.33(+5.18%) |
Jun 14, 2006 | 25.63 | 25.78 | 25.39 | 25.70 | 132,800 | +0.07(+0.27%) |
Jun 13, 2006 | 26.58 | 26.58 | 25.41 | 25.63 | 327,100 | -1.01(-3.79%) |
Jun 12, 2006 | 27.95 | 27.95 | 26.64 | 26.64 | 315,100 | -1.26(-4.52%) |
Jun 09, 2006 | 27.82 | 28.10 | 27.70 | 27.90 | 155,000 | +0.09(+0.32%) |
Jun 08, 2006 | 27.70 | 27.85 | 27.50 | 27.81 | 369,800 | +0.11(+0.40%) |
Jun 07, 2006 | 27.87 | 28.39 | 27.69 | 27.70 | 120,900 | -0.08(-0.29%) |
Jun 06, 2006 | 28.69 | 28.70 | 27.29 | 27.78 | 236,100 | -0.91(-3.17%) |
Jun 05, 2006 | 29.15 | 29.15 | 28.67 | 28.69 | 572,600 | -0.56(-1.91%) |
Jun 02, 2006 | 29.50 | 29.50 | 29.00 | 29.25 | 263,500 | -0.11(-0.37%) |
Jun 01, 2006 | 28.77 | 29.36 | 28.50 | 29.36 | 504,200 | +0.59(+2.05%) |
May 31, 2006 | 28.20 | 28.80 | 28.05 | 28.77 | 642,000 | +0.77(+2.75%) |
May 30, 2006 | 28.17 | 28.19 | 27.69 | 28.00 | 303,400 | -0.24(-0.85%) |
May 26, 2006 | 28.34 | 28.36 | 27.79 | 28.24 | 331,300 | +0.34(+1.22%) |
May 25, 2006 | 27.65 | 27.99 | 27.56 | 27.90 | 262,000 | +0.45(+1.64%) |
May 24, 2006 | 27.82 | 27.82 | 26.96 | 27.45 | 446,200 | -0.36(-1.29%) |
May 23, 2006 | 28.12 | 28.16 | 27.74 | 27.81 | 681,100 | +0.19(+0.69%) |
May 22, 2006 | 28.35 | 28.46 | 27.37 | 27.62 | 292,200 | -0.93(-3.26%) |
May 19, 2006 | 29.04 | 29.04 | 28.25 | 28.55 | 325,900 | -0.49(-1.69%) |
May 18, 2006 | 30.04 | 30.20 | 28.92 | 29.04 | 387,500 | -0.87(-2.91%) |
May 17, 2006 | 29.63 | 30.30 | 29.63 | 29.91 | 365,400 | -0.09(-0.30%) |
May 16, 2006 | 30.42 | 30.82 | 29.88 | 30.00 | 196,000 | -0.34(-1.12%) |
May 15, 2006 | 30.86 | 31.13 | 30.15 | 30.34 | 219,000 | -0.51(-1.65%) |
May 12, 2006 | 31.40 | 31.40 | 30.18 | 30.85 | 241,500 | -0.61(-1.94%) |
May 11, 2006 | 32.03 | 32.20 | 31.34 | 31.46 | 207,100 | -0.92(-2.84%) |
May 10, 2006 | 32.94 | 33.16 | 32.05 | 32.38 | 373,000 | -0.62(-1.88%) |
May 09, 2006 | 32.98 | 33.25 | 32.71 | 33.00 | 258,600 | +0.01(+0.03%) |
May 08, 2006 | 32.80 | 33.13 | 32.31 | 32.99 | 643,500 | +0.08(+0.24%) |
May 05, 2006 | 32.80 | 32.96 | 32.52 | 32.91 | 113,500 | +0.31(+0.95%) |
May 04, 2006 | 33.21 | 33.28 | 32.46 | 32.60 | 65,700 | -0.61(-1.84%) |
May 03, 2006 | 32.95 | 33.45 | 32.63 | 33.21 | 208,200 | +0.32(+0.97%) |
May 02, 2006 | 32.90 | 33.06 | 32.80 | 32.89 | 235,700 | +0.41(+1.26%) |