Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.53 | 27.83 | 27.33 | 27.64 | 363,230 | +0.25(+0.91%) |
Jul 28, 2006 | 27.00 | 27.57 | 26.86 | 27.39 | 591,311 | +0.34(+1.24%) |
Jul 27, 2006 | 28.19 | 28.19 | 26.95 | 27.05 | 700,682 | -1.13(-4.00%) |
Jul 26, 2006 | 27.85 | 28.49 | 26.86 | 28.18 | 1,290,933 | -0.62(-2.15%) |
Jul 25, 2006 | 32.18 | 32.21 | 28.68 | 28.80 | 1,346,629 | -4.49(-13.48%) |
Jul 24, 2006 | 33.37 | 34.02 | 32.97 | 33.29 | 420,758 | -0.08(-0.23%) |
Jul 21, 2006 | 34.25 | 34.29 | 32.43 | 33.37 | 344,403 | -1.03(-3.00%) |
Jul 20, 2006 | 36.60 | 36.60 | 34.37 | 34.40 | 247,958 | -2.16(-5.91%) |
Jul 19, 2006 | 34.79 | 36.92 | 34.78 | 36.56 | 292,269 | +1.77(+5.10%) |
Jul 18, 2006 | 34.58 | 35.26 | 34.34 | 34.79 | 135,847 | +0.16(+0.47%) |
Jul 17, 2006 | 35.45 | 35.50 | 34.62 | 34.62 | 131,237 | -1.06(-2.97%) |
Jul 14, 2006 | 35.83 | 35.98 | 34.50 | 35.68 | 390,014 | -0.23(-0.65%) |
Jul 13, 2006 | 36.27 | 36.54 | 35.63 | 35.92 | 367,286 | -0.62(-1.70%) |
Jul 12, 2006 | 37.20 | 37.20 | 36.53 | 36.54 | 253,626 | -0.68(-1.83%) |
Jul 11, 2006 | 36.98 | 37.24 | 36.48 | 37.22 | 200,384 | +0.09(+0.23%) |
Jul 10, 2006 | 37.16 | 37.61 | 36.93 | 37.13 | 204,365 | +0.15(+0.40%) |
Jul 07, 2006 | 37.37 | 37.37 | 36.89 | 36.98 | 507,053 | -0.24(-0.65%) |
Jul 06, 2006 | 35.85 | 37.45 | 35.85 | 37.23 | 771,247 | +1.45(+4.04%) |
Jul 05, 2006 | 35.74 | 36.08 | 35.24 | 35.78 | 390,701 | -0.10(-0.29%) |
Jul 03, 2006 | 34.97 | 36.11 | 34.97 | 35.88 | 180,476 | +0.80(+2.28%) |
Jun 30, 2006 | 34.52 | 35.30 | 34.25 | 35.08 | 286,646 | +0.69(+2.00%) |
Jun 29, 2006 | 33.78 | 34.51 | 33.39 | 34.39 | 275,167 | +0.82(+2.44%) |
Jun 28, 2006 | 33.80 | 33.90 | 33.09 | 33.57 | 194,156 | -0.11(-0.33%) |
Jun 27, 2006 | 33.81 | 34.00 | 33.52 | 33.69 | 215,720 | +0.00(+0.00%) |
Jun 26, 2006 | 33.60 | 33.72 | 33.13 | 33.69 | 383,144 | +0.03(+0.10%) |
Jun 23, 2006 | 33.42 | 33.83 | 33.27 | 33.65 | 249,654 | -0.09(-0.28%) |
Jun 22, 2006 | 33.67 | 34.06 | 33.46 | 33.75 | 167,623 | -0.23(-0.68%) |
Jun 21, 2006 | 33.22 | 34.35 | 33.22 | 33.98 | 156,924 | +0.71(+2.15%) |
Jun 20, 2006 | 33.12 | 33.69 | 33.12 | 33.26 | 201,539 | +0.15(+0.44%) |
Jun 19, 2006 | 32.86 | 33.35 | 32.86 | 33.12 | 209,836 | +0.46(+1.40%) |
Jun 16, 2006 | 32.89 | 33.13 | 32.18 | 32.66 | 689,514 | -0.39(-1.17%) |
Jun 15, 2006 | 32.43 | 33.30 | 32.41 | 33.05 | 286,762 | +0.84(+2.62%) |
Jun 14, 2006 | 32.52 | 32.57 | 31.87 | 32.20 | 267,427 | -0.32(-0.98%) |
Jun 13, 2006 | 32.40 | 32.93 | 32.08 | 32.52 | 385,836 | -0.04(-0.13%) |
Jun 12, 2006 | 32.03 | 32.97 | 31.92 | 32.57 | 300,199 | +0.54(+1.69%) |
Jun 09, 2006 | 32.45 | 32.72 | 32.02 | 32.02 | 204,550 | -0.22(-0.69%) |
Jun 08, 2006 | 32.04 | 32.41 | 31.44 | 32.25 | 427,050 | +0.03(+0.08%) |
Jun 07, 2006 | 32.07 | 33.15 | 31.96 | 32.22 | 315,094 | +0.25(+0.78%) |
Jun 06, 2006 | 32.38 | 32.45 | 31.63 | 31.97 | 560,777 | -0.27(-0.83%) |
Jun 05, 2006 | 33.31 | 33.50 | 32.22 | 32.24 | 305,352 | -1.24(-3.70%) |
Jun 02, 2006 | 33.51 | 33.83 | 33.07 | 33.48 | 330,705 | -0.11(-0.33%) |
Jun 01, 2006 | 32.50 | 33.84 | 32.08 | 33.59 | 542,823 | +1.36(+4.22%) |
May 31, 2006 | 31.75 | 32.61 | 31.58 | 32.23 | 525,967 | +0.67(+2.13%) |
May 30, 2006 | 31.82 | 32.08 | 31.48 | 31.56 | 376,342 | -0.47(-1.45%) |
May 26, 2006 | 31.83 | 32.08 | 31.79 | 32.02 | 166,765 | +0.37(+1.17%) |
May 25, 2006 | 31.35 | 31.65 | 31.24 | 31.65 | 1,189,449 | +0.43(+1.38%) |
May 24, 2006 | 31.22 | 31.22 | 30.18 | 31.22 | 480,584 | +0.00(+0.00%) |
May 23, 2006 | 31.22 | 31.89 | 30.96 | 31.22 | 368,321 | +0.31(+1.00%) |
May 22, 2006 | 30.54 | 31.28 | 30.21 | 30.91 | 224,672 | +0.06(+0.20%) |
May 19, 2006 | 30.58 | 31.27 | 30.23 | 30.85 | 199,528 | +0.15(+0.48%) |
May 18, 2006 | 31.22 | 31.38 | 30.67 | 30.71 | 298,828 | -0.35(-1.14%) |
May 17, 2006 | 31.45 | 31.74 | 30.96 | 31.06 | 580,210 | +0.38(+1.24%) |
May 16, 2006 | 31.27 | 31.55 | 30.34 | 30.68 | 365,600 | -0.67(-2.14%) |
May 15, 2006 | 31.51 | 31.53 | 30.69 | 31.35 | 343,135 | -0.26(-0.82%) |
May 12, 2006 | 32.97 | 32.99 | 31.52 | 31.61 | 344,351 | -1.51(-4.55%) |
May 11, 2006 | 34.69 | 34.79 | 32.95 | 33.12 | 427,434 | -1.62(-4.66%) |
May 10, 2006 | 34.37 | 34.75 | 33.96 | 34.74 | 195,747 | +0.18(+0.52%) |
May 09, 2006 | 34.18 | 34.56 | 33.75 | 34.56 | 164,346 | +0.15(+0.43%) |
May 08, 2006 | 33.69 | 34.44 | 33.69 | 34.41 | 212,186 | +0.46(+1.34%) |
May 05, 2006 | 33.62 | 34.23 | 33.47 | 33.95 | 359,144 | +0.28(+0.82%) |
May 04, 2006 | 33.88 | 34.37 | 33.55 | 33.68 | 559,711 | -0.21(-0.61%) |
May 03, 2006 | 33.90 | 34.14 | 33.68 | 33.88 | 224,815 | -0.11(-0.33%) |
May 02, 2006 | 33.86 | 34.37 | 33.62 | 34.00 | 219,274 | +0.09(+0.25%) |