Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.26 | 24.56 | 24.09 | 24.27 | 1,653,447 | -0.11(-0.43%) |
Jul 28, 2006 | 24.16 | 24.68 | 24.12 | 24.38 | 2,242,640 | +0.43(+1.79%) |
Jul 27, 2006 | 24.21 | 24.53 | 23.83 | 23.95 | 2,217,041 | -0.10(-0.41%) |
Jul 26, 2006 | 25.13 | 25.32 | 22.92 | 24.05 | 6,022,063 | -2.02(-7.74%) |
Jul 25, 2006 | 25.17 | 26.15 | 25.01 | 26.06 | 3,046,898 | +0.95(+3.79%) |
Jul 24, 2006 | 24.43 | 25.25 | 24.52 | 25.11 | 4,418,215 | +0.69(+2.83%) |
Jul 21, 2006 | 24.83 | 24.84 | 23.61 | 24.42 | 4,522,081 | -0.41(-1.66%) |
Jul 20, 2006 | 26.78 | 26.82 | 24.83 | 24.83 | 3,438,226 | -2.10(-7.80%) |
Jul 19, 2006 | 26.63 | 27.07 | 26.48 | 26.93 | 1,571,715 | +0.32(+1.18%) |
Jul 18, 2006 | 26.39 | 26.74 | 25.90 | 26.62 | 2,721,968 | +0.22(+0.85%) |
Jul 17, 2006 | 26.25 | 26.73 | 26.25 | 26.39 | 2,088,509 | -0.22(-0.85%) |
Jul 14, 2006 | 27.43 | 27.88 | 26.49 | 26.62 | 4,430,615 | -0.81(-2.95%) |
Jul 13, 2006 | 29.53 | 29.54 | 27.33 | 27.43 | 5,136,473 | -2.10(-7.11%) |
Jul 12, 2006 | 30.26 | 30.44 | 29.51 | 29.53 | 1,795,712 | -0.64(-2.14%) |
Jul 11, 2006 | 29.52 | 30.18 | 29.39 | 30.17 | 1,490,916 | +0.50(+1.69%) |
Jul 10, 2006 | 29.98 | 30.38 | 29.57 | 29.67 | 1,171,053 | -0.29(-0.95%) |
Jul 07, 2006 | 30.68 | 30.76 | 29.91 | 29.96 | 1,281,851 | -1.02(-3.29%) |
Jul 06, 2006 | 31.08 | 31.30 | 30.88 | 30.98 | 532,793 | +0.21(+0.68%) |
Jul 05, 2006 | 31.31 | 31.31 | 30.46 | 30.77 | 879,456 | -0.60(-1.91%) |
Jul 03, 2006 | 31.35 | 31.43 | 31.21 | 31.37 | 267,196 | -0.13(-0.43%) |
Jun 30, 2006 | 31.16 | 31.51 | 30.98 | 31.50 | 1,630,647 | +0.34(+1.08%) |
Jun 29, 2006 | 30.43 | 31.16 | 30.41 | 31.16 | 758,124 | +0.92(+3.05%) |
Jun 28, 2006 | 30.24 | 30.36 | 29.98 | 30.24 | 788,657 | +0.06(+0.20%) |
Jun 27, 2006 | 30.53 | 30.87 | 29.96 | 30.18 | 1,257,452 | -0.23(-0.76%) |
Jun 26, 2006 | 30.59 | 30.65 | 30.14 | 30.41 | 1,491,982 | -0.15(-0.49%) |
Jun 23, 2006 | 30.29 | 30.93 | 30.04 | 30.56 | 915,056 | +0.14(+0.47%) |
Jun 22, 2006 | 30.49 | 30.55 | 30.35 | 30.42 | 1,357,850 | -0.07(-0.22%) |
Jun 21, 2006 | 29.89 | 30.62 | 29.69 | 30.49 | 1,363,184 | +0.50(+1.65%) |
Jun 20, 2006 | 29.99 | 30.13 | 29.78 | 29.99 | 1,081,720 | -0.04(-0.12%) |
Jun 19, 2006 | 30.20 | 30.49 | 30.03 | 30.03 | 1,414,516 | -0.16(-0.52%) |
Jun 16, 2006 | 30.36 | 30.41 | 29.98 | 30.19 | 1,047,187 | -0.16(-0.52%) |
Jun 15, 2006 | 29.26 | 30.56 | 29.26 | 30.35 | 2,551,037 | +1.18(+4.04%) |
Jun 14, 2006 | 28.20 | 29.32 | 28.08 | 29.17 | 2,009,043 | +0.81(+2.86%) |
Jun 13, 2006 | 28.96 | 29.23 | 28.35 | 28.36 | 1,870,778 | -0.60(-2.07%) |
Jun 12, 2006 | 30.01 | 30.03 | 28.86 | 28.96 | 2,273,440 | -0.98(-3.28%) |
Jun 09, 2006 | 29.18 | 30.41 | 29.13 | 29.94 | 2,129,575 | +0.91(+3.15%) |
Jun 08, 2006 | 29.92 | 29.92 | 28.16 | 29.03 | 3,026,631 | -1.06(-3.54%) |
Jun 07, 2006 | 30.20 | 30.60 | 30.09 | 30.09 | 895,722 | -0.10(-0.32%) |
Jun 06, 2006 | 30.41 | 30.58 | 30.05 | 30.19 | 1,205,719 | -0.20(-0.67%) |
Jun 05, 2006 | 30.88 | 30.88 | 30.31 | 30.39 | 1,035,988 | -0.73(-2.34%) |
Jun 02, 2006 | 31.50 | 31.50 | 30.93 | 31.12 | 777,991 | -0.36(-1.14%) |
Jun 01, 2006 | 30.78 | 31.49 | 30.69 | 31.48 | 797,190 | +0.70(+2.27%) |
May 31, 2006 | 30.39 | 30.80 | 30.26 | 30.78 | 1,470,782 | +0.41(+1.33%) |
May 30, 2006 | 31.07 | 31.07 | 30.36 | 30.38 | 932,789 | -0.86(-2.76%) |
May 26, 2006 | 31.24 | 31.31 | 30.97 | 31.24 | 1,231,585 | +0.19(+0.60%) |
May 25, 2006 | 31.42 | 31.43 | 30.94 | 31.05 | 1,301,584 | -0.03(-0.10%) |
May 24, 2006 | 31.02 | 31.15 | 30.69 | 31.08 | 1,208,919 | +0.06(+0.19%) |
May 23, 2006 | 30.83 | 31.38 | 30.82 | 31.02 | 1,640,514 | +0.40(+1.30%) |
May 22, 2006 | 31.11 | 31.24 | 30.38 | 30.62 | 1,589,581 | -0.49(-1.57%) |
May 19, 2006 | 30.89 | 31.23 | 30.47 | 31.11 | 1,502,915 | +0.31(+1.02%) |
May 18, 2006 | 31.33 | 31.56 | 30.79 | 30.80 | 1,044,254 | -0.58(-1.84%) |
May 17, 2006 | 31.83 | 32.10 | 31.35 | 31.37 | 1,175,053 | -0.82(-2.54%) |
May 16, 2006 | 32.45 | 32.66 | 32.17 | 32.19 | 1,002,255 | -0.17(-0.53%) |
May 15, 2006 | 32.60 | 32.68 | 31.87 | 32.36 | 2,279,173 | -0.23(-0.71%) |
May 12, 2006 | 32.49 | 32.85 | 32.47 | 32.60 | 2,201,307 | +0.11(+0.35%) |
May 11, 2006 | 32.78 | 32.91 | 32.36 | 32.48 | 1,249,452 | -0.20(-0.62%) |
May 10, 2006 | 32.63 | 32.85 | 32.48 | 32.69 | 1,085,720 | -0.24(-0.73%) |
May 09, 2006 | 31.95 | 32.96 | 31.95 | 32.93 | 1,111,720 | +0.71(+2.19%) |
May 08, 2006 | 32.23 | 32.33 | 31.88 | 32.22 | 996,388 | +0.13(+0.40%) |
May 05, 2006 | 31.81 | 32.40 | 31.81 | 32.09 | 1,814,245 | +0.29(+0.92%) |
May 04, 2006 | 31.36 | 31.87 | 31.34 | 31.80 | 845,723 | +0.59(+1.90%) |
May 03, 2006 | 31.20 | 31.46 | 31.13 | 31.21 | 620,392 | +0.01(+0.02%) |
May 02, 2006 | 31.34 | 31.43 | 30.96 | 31.20 | 947,989 | -0.08(-0.26%) |