Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.95 | 25.28 | 24.87 | 25.11 | 926,684 | +0.03(+0.14%) |
Jul 28, 2006 | 24.82 | 25.31 | 24.70 | 25.08 | 1,166,304 | +0.45(+1.83%) |
Jul 27, 2006 | 24.74 | 25.10 | 24.41 | 24.63 | 1,933,321 | -0.11(-0.45%) |
Jul 26, 2006 | 24.54 | 24.91 | 24.38 | 24.74 | 1,435,007 | +0.10(+0.41%) |
Jul 25, 2006 | 24.09 | 24.71 | 24.04 | 24.64 | 1,239,897 | +0.48(+1.97%) |
Jul 24, 2006 | 23.64 | 24.60 | 23.69 | 24.16 | 1,526,616 | +0.53(+2.23%) |
Jul 21, 2006 | 23.87 | 23.87 | 23.47 | 23.64 | 1,423,350 | -0.14(-0.61%) |
Jul 20, 2006 | 23.78 | 23.98 | 23.71 | 23.78 | 1,772,711 | -0.01(-0.04%) |
Jul 19, 2006 | 23.57 | 24.13 | 23.57 | 23.79 | 2,260,074 | +0.27(+1.16%) |
Jul 18, 2006 | 23.58 | 23.90 | 23.29 | 23.52 | 1,680,749 | +0.08(+0.33%) |
Jul 17, 2006 | 23.47 | 23.59 | 23.00 | 23.44 | 2,471,787 | +0.03(+0.15%) |
Jul 14, 2006 | 23.93 | 23.94 | 23.29 | 23.41 | 2,844,934 | -0.59(-2.44%) |
Jul 13, 2006 | 24.25 | 24.77 | 23.80 | 23.99 | 4,238,612 | -1.10(-4.40%) |
Jul 12, 2006 | 24.88 | 25.98 | 24.54 | 25.10 | 5,527,139 | -1.94(-7.16%) |
Jul 11, 2006 | 27.18 | 27.24 | 26.82 | 27.03 | 964,953 | -0.25(-0.90%) |
Jul 10, 2006 | 27.55 | 27.69 | 27.23 | 27.28 | 705,081 | -0.10(-0.37%) |
Jul 07, 2006 | 27.29 | 27.59 | 27.19 | 27.38 | 608,409 | +0.05(+0.19%) |
Jul 06, 2006 | 27.47 | 27.69 | 27.30 | 27.33 | 712,028 | -0.14(-0.49%) |
Jul 05, 2006 | 28.20 | 28.20 | 27.33 | 27.47 | 1,247,197 | -0.82(-2.91%) |
Jul 03, 2006 | 28.18 | 28.33 | 27.97 | 28.29 | 448,741 | +0.05(+0.18%) |
Jun 30, 2006 | 27.60 | 28.43 | 27.60 | 28.24 | 1,386,965 | +0.76(+2.78%) |
Jun 29, 2006 | 27.41 | 27.54 | 26.89 | 27.47 | 1,570,301 | -0.01(-0.03%) |
Jun 28, 2006 | 27.56 | 27.91 | 27.26 | 27.48 | 1,345,518 | -0.56(-2.00%) |
Jun 27, 2006 | 28.41 | 28.54 | 27.92 | 28.04 | 1,288,292 | -0.46(-1.61%) |
Jun 26, 2006 | 28.28 | 28.62 | 28.24 | 28.50 | 900,191 | +0.13(+0.45%) |
Jun 23, 2006 | 28.63 | 28.65 | 28.25 | 28.37 | 1,329,857 | -0.26(-0.92%) |
Jun 22, 2006 | 28.85 | 28.85 | 28.48 | 28.64 | 1,061,743 | -0.15(-0.53%) |
Jun 21, 2006 | 28.92 | 29.16 | 28.70 | 28.79 | 2,475,084 | -0.04(-0.15%) |
Jun 20, 2006 | 28.89 | 29.09 | 28.45 | 28.83 | 900,780 | -0.04(-0.15%) |
Jun 19, 2006 | 29.18 | 29.27 | 28.60 | 28.88 | 694,601 | -0.12(-0.41%) |
Jun 16, 2006 | 28.84 | 29.31 | 28.84 | 28.99 | 807,522 | +0.02(+0.06%) |
Jun 15, 2006 | 28.59 | 29.02 | 28.50 | 28.98 | 1,037,368 | +0.44(+1.55%) |
Jun 14, 2006 | 28.88 | 29.16 | 28.48 | 28.54 | 838,726 | -0.37(-1.29%) |
Jun 13, 2006 | 28.92 | 29.44 | 28.80 | 28.91 | 924,683 | -0.04(-0.15%) |
Jun 12, 2006 | 29.73 | 29.80 | 28.87 | 28.95 | 654,449 | -0.70(-2.38%) |
Jun 09, 2006 | 29.62 | 29.97 | 29.52 | 29.66 | 591,571 | +0.03(+0.11%) |
Jun 08, 2006 | 29.47 | 29.72 | 28.94 | 29.62 | 1,145,933 | +0.02(+0.06%) |
Jun 07, 2006 | 29.52 | 29.89 | 29.31 | 29.61 | 579,325 | -0.09(-0.29%) |
Jun 06, 2006 | 29.98 | 30.06 | 29.55 | 29.69 | 1,181,611 | -0.16(-0.54%) |
Jun 05, 2006 | 30.38 | 30.50 | 29.85 | 29.85 | 969,898 | -0.66(-2.17%) |
Jun 02, 2006 | 30.63 | 30.73 | 30.23 | 30.51 | 763,602 | -0.20(-0.64%) |
Jun 01, 2006 | 30.57 | 30.83 | 30.40 | 30.71 | 1,087,294 | +0.20(+0.64%) |
May 31, 2006 | 30.37 | 30.75 | 30.33 | 30.51 | 896,423 | +0.17(+0.56%) |
May 30, 2006 | 30.87 | 30.96 | 30.33 | 30.34 | 908,433 | -0.72(-2.32%) |
May 26, 2006 | 31.15 | 31.25 | 30.97 | 31.07 | 663,515 | +0.14(+0.47%) |
May 25, 2006 | 31.02 | 31.09 | 30.71 | 30.92 | 1,058,681 | +0.14(+0.44%) |
May 24, 2006 | 30.54 | 30.96 | 30.11 | 30.79 | 1,084,939 | +0.22(+0.72%) |
May 23, 2006 | 31.13 | 31.35 | 30.49 | 30.57 | 1,041,607 | -0.13(-0.42%) |
May 22, 2006 | 30.83 | 30.91 | 30.48 | 30.69 | 922,916 | -0.34(-1.09%) |
May 19, 2006 | 30.91 | 31.30 | 30.83 | 31.03 | 1,006,283 | +0.24(+0.77%) |
May 18, 2006 | 31.27 | 31.34 | 30.76 | 30.79 | 925,742 | -0.38(-1.23%) |
May 17, 2006 | 31.35 | 31.52 | 31.09 | 31.18 | 1,505,656 | -0.46(-1.45%) |
May 16, 2006 | 32.44 | 32.44 | 31.45 | 31.64 | 1,272,631 | -0.89(-2.74%) |
May 15, 2006 | 32.70 | 32.96 | 32.22 | 32.53 | 732,516 | -0.25(-0.78%) |
May 12, 2006 | 33.12 | 33.15 | 32.62 | 32.78 | 725,451 | -0.35(-1.05%) |
May 11, 2006 | 33.66 | 33.66 | 33.05 | 33.13 | 781,500 | -0.47(-1.39%) |
May 10, 2006 | 33.29 | 33.84 | 33.12 | 33.60 | 1,536,742 | +0.30(+0.89%) |
May 09, 2006 | 32.95 | 33.66 | 32.93 | 33.30 | 1,414,636 | +0.39(+1.19%) |
May 08, 2006 | 32.77 | 32.99 | 32.70 | 32.91 | 1,316,787 | +0.20(+0.62%) |
May 05, 2006 | 32.19 | 33.04 | 32.17 | 32.71 | 1,605,979 | +0.74(+2.31%) |
May 04, 2006 | 32.06 | 32.17 | 31.84 | 31.97 | 967,779 | +0.03(+0.11%) |
May 03, 2006 | 31.90 | 32.23 | 31.85 | 31.93 | 1,039,370 | +0.03(+0.11%) |
May 02, 2006 | 32.31 | 32.38 | 31.86 | 31.90 | 1,007,578 | -0.11(-0.34%) |