Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.40 | 30.80 | 30.30 | 30.75 | 470,569 | +0.31(+1.03%) |
Jul 28, 2006 | 30.26 | 30.64 | 30.23 | 30.44 | 509,323 | +0.12(+0.40%) |
Jul 27, 2006 | 30.84 | 31.03 | 30.15 | 30.32 | 825,532 | -0.53(-1.70%) |
Jul 26, 2006 | 29.88 | 30.90 | 29.55 | 30.84 | 724,640 | +0.97(+3.26%) |
Jul 25, 2006 | 29.69 | 30.52 | 29.44 | 29.87 | 856,667 | +0.44(+1.50%) |
Jul 24, 2006 | 28.74 | 29.47 | 28.77 | 29.43 | 584,336 | +0.70(+2.44%) |
Jul 21, 2006 | 28.68 | 28.76 | 28.12 | 28.73 | 636,884 | -0.05(-0.16%) |
Jul 20, 2006 | 29.08 | 29.38 | 28.77 | 28.77 | 414,211 | -0.27(-0.92%) |
Jul 19, 2006 | 28.54 | 29.09 | 28.47 | 29.04 | 420,517 | +0.51(+1.79%) |
Jul 18, 2006 | 28.82 | 28.93 | 28.11 | 28.53 | 793,478 | -0.28(-0.98%) |
Jul 17, 2006 | 28.82 | 29.22 | 28.77 | 28.81 | 521,672 | -0.09(-0.32%) |
Jul 14, 2006 | 29.02 | 29.02 | 28.54 | 28.90 | 574,352 | -0.06(-0.21%) |
Jul 13, 2006 | 29.29 | 29.45 | 28.92 | 28.96 | 458,877 | -0.34(-1.17%) |
Jul 12, 2006 | 29.80 | 29.82 | 29.25 | 29.31 | 782,837 | -0.55(-1.84%) |
Jul 11, 2006 | 29.90 | 30.08 | 29.69 | 29.85 | 572,118 | -0.05(-0.18%) |
Jul 10, 2006 | 30.08 | 30.20 | 29.91 | 29.91 | 407,380 | -0.07(-0.23%) |
Jul 07, 2006 | 30.61 | 30.65 | 29.92 | 29.98 | 376,508 | -0.70(-2.28%) |
Jul 06, 2006 | 30.24 | 30.83 | 30.24 | 30.68 | 632,155 | +0.46(+1.54%) |
Jul 05, 2006 | 30.75 | 30.75 | 30.21 | 30.21 | 642,139 | -0.63(-2.05%) |
Jul 03, 2006 | 30.94 | 30.94 | 30.71 | 30.84 | 193,640 | -0.08(-0.25%) |
Jun 30, 2006 | 30.30 | 31.16 | 30.24 | 30.92 | 805,301 | +0.74(+2.45%) |
Jun 29, 2006 | 29.97 | 30.22 | 29.84 | 30.18 | 1,096,287 | +0.32(+1.07%) |
Jun 28, 2006 | 29.98 | 30.07 | 29.80 | 29.86 | 1,016,151 | -0.08(-0.25%) |
Jun 27, 2006 | 30.11 | 30.24 | 29.92 | 29.94 | 642,008 | -0.20(-0.66%) |
Jun 26, 2006 | 30.24 | 30.37 | 29.94 | 30.14 | 601,020 | -0.16(-0.53%) |
Jun 23, 2006 | 30.52 | 30.52 | 30.23 | 30.30 | 468,598 | -0.23(-0.75%) |
Jun 22, 2006 | 30.41 | 30.65 | 30.26 | 30.52 | 1,341,688 | +0.13(+0.43%) |
Jun 21, 2006 | 30.26 | 30.68 | 30.19 | 30.39 | 1,395,944 | +0.14(+0.45%) |
Jun 20, 2006 | 30.34 | 30.44 | 30.01 | 30.26 | 718,203 | -0.14(-0.48%) |
Jun 19, 2006 | 30.62 | 30.64 | 30.20 | 30.40 | 526,139 | -0.09(-0.30%) |
Jun 16, 2006 | 30.59 | 30.80 | 30.36 | 30.49 | 865,206 | -0.11(-0.35%) |
Jun 15, 2006 | 30.55 | 30.71 | 30.36 | 30.60 | 1,053,723 | +0.09(+0.30%) |
Jun 14, 2006 | 30.45 | 30.53 | 30.07 | 30.51 | 723,063 | +0.13(+0.43%) |
Jun 13, 2006 | 30.87 | 30.99 | 30.34 | 30.38 | 986,330 | -0.55(-1.77%) |
Jun 12, 2006 | 31.78 | 31.83 | 30.93 | 30.93 | 643,978 | -0.84(-2.64%) |
Jun 09, 2006 | 31.81 | 32.17 | 31.54 | 31.77 | 662,633 | +0.04(+0.12%) |
Jun 08, 2006 | 31.39 | 31.87 | 30.85 | 31.73 | 931,680 | -0.06(-0.19%) |
Jun 07, 2006 | 32.04 | 32.37 | 31.77 | 31.79 | 475,955 | -0.21(-0.64%) |
Jun 06, 2006 | 32.28 | 32.28 | 31.68 | 31.99 | 728,844 | -0.29(-0.90%) |
Jun 05, 2006 | 32.50 | 32.73 | 32.24 | 32.28 | 459,797 | -0.30(-0.91%) |
Jun 02, 2006 | 32.89 | 33.11 | 32.39 | 32.58 | 619,543 | -0.30(-0.93%) |
Jun 01, 2006 | 32.44 | 32.98 | 32.43 | 32.88 | 567,521 | +0.53(+1.62%) |
May 31, 2006 | 32.30 | 32.49 | 31.98 | 32.36 | 669,595 | +0.10(+0.31%) |
May 30, 2006 | 32.72 | 32.73 | 32.25 | 32.26 | 473,196 | -0.45(-1.37%) |
May 26, 2006 | 32.85 | 32.95 | 32.62 | 32.71 | 529,686 | -0.14(-0.42%) |
May 25, 2006 | 33.02 | 33.02 | 32.62 | 32.85 | 513,396 | -0.08(-0.23%) |
May 24, 2006 | 32.56 | 32.95 | 32.36 | 32.92 | 901,859 | +0.31(+0.96%) |
May 23, 2006 | 32.70 | 33.20 | 32.50 | 32.61 | 829,868 | +0.11(+0.33%) |
May 22, 2006 | 32.69 | 32.98 | 32.24 | 32.50 | 1,039,666 | -0.35(-1.07%) |
May 19, 2006 | 33.33 | 33.33 | 32.80 | 32.85 | 889,116 | -0.33(-1.01%) |
May 18, 2006 | 33.49 | 33.64 | 33.18 | 33.19 | 793,215 | -0.24(-0.71%) |
May 17, 2006 | 33.99 | 34.03 | 33.26 | 33.42 | 674,850 | -0.56(-1.66%) |
May 16, 2006 | 34.25 | 34.53 | 33.89 | 33.99 | 1,108,505 | +0.07(+0.20%) |
May 15, 2006 | 33.80 | 33.95 | 33.61 | 33.92 | 720,042 | -0.03(-0.09%) |
May 12, 2006 | 33.56 | 34.18 | 33.56 | 33.95 | 681,156 | +0.27(+0.79%) |
May 11, 2006 | 34.00 | 34.34 | 33.63 | 33.68 | 1,088,405 | -0.24(-0.72%) |
May 10, 2006 | 33.42 | 34.03 | 32.96 | 33.93 | 1,251,436 | -0.26(-0.76%) |
May 09, 2006 | 34.58 | 34.59 | 33.95 | 34.19 | 725,165 | -0.42(-1.21%) |
May 08, 2006 | 33.96 | 35.28 | 33.87 | 34.60 | 1,665,779 | +0.66(+1.95%) |
May 05, 2006 | 33.23 | 33.99 | 33.19 | 33.94 | 910,398 | +0.77(+2.32%) |
May 04, 2006 | 32.46 | 33.18 | 32.41 | 33.17 | 546,370 | +0.72(+2.20%) |
May 03, 2006 | 32.31 | 32.58 | 32.24 | 32.46 | 830,787 | +0.18(+0.54%) |
May 02, 2006 | 32.37 | 32.49 | 32.12 | 32.28 | 428,793 | -0.05(-0.14%) |