Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.91 | 26.91 | 26.05 | 26.28 | 383,879 | -0.63(-2.35%) |
Jul 28, 2006 | 26.23 | 27.31 | 25.91 | 26.92 | 512,465 | +0.70(+2.66%) |
Jul 27, 2006 | 26.06 | 26.39 | 25.73 | 26.22 | 554,922 | +0.07(+0.28%) |
Jul 26, 2006 | 25.83 | 26.20 | 25.00 | 26.15 | 473,878 | +0.22(+0.84%) |
Jul 25, 2006 | 25.28 | 26.05 | 25.14 | 25.93 | 321,189 | +0.65(+2.58%) |
Jul 24, 2006 | 24.34 | 25.39 | 24.55 | 25.28 | 268,229 | +0.95(+3.90%) |
Jul 21, 2006 | 24.79 | 24.79 | 24.07 | 24.33 | 309,359 | -0.46(-1.86%) |
Jul 20, 2006 | 25.69 | 25.84 | 24.75 | 24.79 | 213,168 | -0.90(-3.49%) |
Jul 19, 2006 | 25.04 | 25.87 | 25.05 | 25.69 | 247,553 | +0.66(+2.64%) |
Jul 18, 2006 | 24.87 | 25.10 | 24.61 | 25.03 | 307,590 | +0.24(+0.95%) |
Jul 17, 2006 | 25.37 | 25.58 | 24.56 | 24.79 | 293,106 | -0.59(-2.32%) |
Jul 14, 2006 | 26.24 | 26.24 | 25.19 | 25.38 | 299,629 | -0.85(-3.24%) |
Jul 13, 2006 | 26.32 | 26.64 | 25.87 | 26.23 | 326,054 | -0.20(-0.75%) |
Jul 12, 2006 | 26.90 | 26.95 | 26.02 | 26.43 | 316,987 | -0.52(-1.95%) |
Jul 11, 2006 | 26.68 | 27.04 | 26.33 | 26.95 | 287,577 | +0.19(+0.71%) |
Jul 10, 2006 | 26.86 | 27.13 | 26.65 | 26.76 | 216,374 | -0.08(-0.30%) |
Jul 07, 2006 | 27.27 | 27.51 | 26.81 | 26.84 | 276,300 | -0.52(-1.92%) |
Jul 06, 2006 | 27.45 | 27.63 | 27.16 | 27.37 | 256,509 | -0.08(-0.30%) |
Jul 05, 2006 | 27.74 | 27.74 | 27.22 | 27.45 | 276,632 | -0.34(-1.24%) |
Jul 03, 2006 | 27.86 | 27.91 | 27.36 | 27.79 | 163,635 | -0.14(-0.49%) |
Jun 30, 2006 | 28.31 | 28.35 | 27.85 | 27.93 | 306,816 | -0.24(-0.87%) |
Jun 29, 2006 | 28.04 | 28.26 | 27.72 | 28.17 | 370,832 | +0.36(+1.30%) |
Jun 28, 2006 | 28.22 | 28.23 | 27.60 | 27.81 | 232,516 | -0.33(-1.19%) |
Jun 27, 2006 | 28.58 | 28.66 | 28.01 | 28.15 | 438,719 | -0.33(-1.14%) |
Jun 26, 2006 | 28.26 | 28.49 | 28.20 | 28.47 | 193,598 | +0.21(+0.74%) |
Jun 23, 2006 | 28.26 | 28.56 | 28.17 | 28.26 | 175,465 | -0.14(-0.48%) |
Jun 22, 2006 | 28.20 | 28.48 | 27.86 | 28.40 | 414,284 | +0.18(+0.64%) |
Jun 21, 2006 | 28.08 | 28.35 | 27.95 | 28.22 | 239,261 | +0.09(+0.32%) |
Jun 20, 2006 | 28.13 | 28.14 | 27.71 | 28.13 | 304,162 | +0.10(+0.35%) |
Jun 19, 2006 | 28.63 | 28.63 | 27.97 | 28.03 | 382,110 | -0.71(-2.49%) |
Jun 16, 2006 | 28.87 | 28.90 | 28.41 | 28.74 | 686,825 | -0.13(-0.44%) |
Jun 15, 2006 | 28.14 | 29.04 | 28.14 | 28.87 | 250,759 | +0.82(+2.93%) |
Jun 14, 2006 | 28.09 | 28.28 | 28.04 | 28.05 | 586,543 | +0.02(+0.06%) |
Jun 13, 2006 | 28.03 | 28.29 | 27.86 | 28.03 | 581,900 | +0.00(+0.00%) |
Jun 12, 2006 | 28.40 | 28.51 | 27.77 | 28.03 | 550,389 | -0.28(-0.99%) |
Jun 09, 2006 | 28.55 | 28.81 | 28.16 | 28.31 | 177,566 | -0.11(-0.38%) |
Jun 08, 2006 | 28.62 | 28.67 | 27.77 | 28.42 | 429,100 | -0.43(-1.47%) |
Jun 07, 2006 | 29.03 | 29.51 | 28.68 | 28.84 | 304,383 | -0.24(-0.81%) |
Jun 06, 2006 | 29.59 | 29.67 | 28.78 | 29.08 | 298,302 | -0.51(-1.71%) |
Jun 05, 2006 | 30.48 | 30.49 | 29.56 | 29.58 | 260,157 | -0.99(-3.25%) |
Jun 02, 2006 | 30.91 | 31.19 | 30.36 | 30.58 | 282,602 | -0.18(-0.59%) |
Jun 01, 2006 | 30.62 | 30.80 | 30.32 | 30.76 | 225,219 | +0.19(+0.62%) |
May 31, 2006 | 30.12 | 30.71 | 30.11 | 30.57 | 354,027 | +0.44(+1.47%) |
May 30, 2006 | 30.21 | 30.37 | 29.96 | 30.13 | 224,003 | -0.26(-0.86%) |
May 26, 2006 | 30.57 | 30.66 | 30.23 | 30.39 | 348,830 | -0.09(-0.30%) |
May 25, 2006 | 30.62 | 30.81 | 30.27 | 30.48 | 256,288 | +0.08(+0.27%) |
May 24, 2006 | 30.48 | 30.67 | 29.85 | 30.40 | 590,855 | -0.09(-0.30%) |
May 23, 2006 | 30.98 | 31.11 | 30.39 | 30.49 | 642,821 | -0.33(-1.06%) |
May 22, 2006 | 30.90 | 31.13 | 30.36 | 30.81 | 851,234 | -0.17(-0.55%) |
May 19, 2006 | 30.90 | 31.15 | 30.41 | 30.99 | 303,720 | +0.09(+0.29%) |
May 18, 2006 | 30.81 | 31.02 | 30.73 | 30.90 | 309,911 | +0.05(+0.15%) |
May 17, 2006 | 30.89 | 30.94 | 30.48 | 30.85 | 395,267 | -0.04(-0.12%) |
May 16, 2006 | 30.76 | 30.95 | 30.71 | 30.89 | 161,866 | +0.02(+0.06%) |
May 15, 2006 | 30.74 | 30.92 | 30.19 | 30.87 | 298,523 | +0.04(+0.12%) |
May 12, 2006 | 31.10 | 31.62 | 30.60 | 30.83 | 442,920 | -0.26(-0.84%) |
May 11, 2006 | 30.75 | 31.13 | 30.60 | 31.09 | 392,171 | +0.34(+1.12%) |
May 10, 2006 | 30.39 | 30.95 | 30.08 | 30.75 | 297,749 | +0.33(+1.07%) |
May 09, 2006 | 29.67 | 30.53 | 29.62 | 30.43 | 200,453 | +0.75(+2.53%) |
May 08, 2006 | 29.67 | 29.71 | 29.39 | 29.68 | 132,898 | -0.10(-0.33%) |
May 05, 2006 | 29.58 | 29.94 | 29.51 | 29.77 | 106,031 | +0.35(+1.20%) |
May 04, 2006 | 29.38 | 29.67 | 29.22 | 29.42 | 78,279 | +0.05(+0.15%) |
May 03, 2006 | 29.43 | 29.65 | 29.03 | 29.38 | 117,198 | -0.13(-0.43%) |
May 02, 2006 | 29.25 | 29.59 | 29.05 | 29.50 | 234,838 | +0.36(+1.24%) |