Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.08 | 28.12 | 27.39 | 27.60 | 82,467 | -0.42(-1.50%) |
Jul 28, 2006 | 27.62 | 28.20 | 27.53 | 28.02 | 111,574 | +0.26(+0.94%) |
Jul 27, 2006 | 27.72 | 27.99 | 27.66 | 27.76 | 136,002 | +0.60(+2.21%) |
Jul 26, 2006 | 27.06 | 27.36 | 26.67 | 27.16 | 162,510 | +0.17(+0.64%) |
Jul 25, 2006 | 27.13 | 27.19 | 26.49 | 26.99 | 210,674 | -0.14(-0.51%) |
Jul 24, 2006 | 26.44 | 27.24 | 26.35 | 27.13 | 196,120 | +1.21(+4.68%) |
Jul 21, 2006 | 26.04 | 26.35 | 25.90 | 25.92 | 115,212 | -0.12(-0.44%) |
Jul 20, 2006 | 26.81 | 26.94 | 26.03 | 26.03 | 209,634 | -0.47(-1.79%) |
Jul 19, 2006 | 25.02 | 26.72 | 25.02 | 26.50 | 220,202 | +1.40(+5.56%) |
Jul 18, 2006 | 24.99 | 25.36 | 24.99 | 25.11 | 151,595 | +0.23(+0.93%) |
Jul 17, 2006 | 25.11 | 25.45 | 24.88 | 24.88 | 151,248 | -0.62(-2.44%) |
Jul 14, 2006 | 25.63 | 25.74 | 25.18 | 25.50 | 129,072 | +0.18(+0.73%) |
Jul 13, 2006 | 26.25 | 26.26 | 25.23 | 25.32 | 403,330 | -1.67(-6.18%) |
Jul 12, 2006 | 27.27 | 27.45 | 26.75 | 26.98 | 208,248 | -0.14(-0.51%) |
Jul 11, 2006 | 26.76 | 27.12 | 26.52 | 27.12 | 181,048 | +0.34(+1.27%) |
Jul 10, 2006 | 26.72 | 27.21 | 26.64 | 26.78 | 116,425 | +0.33(+1.27%) |
Jul 07, 2006 | 26.93 | 27.26 | 26.45 | 26.45 | 213,619 | -0.33(-1.25%) |
Jul 06, 2006 | 26.66 | 26.98 | 26.41 | 26.78 | 183,993 | +0.75(+2.88%) |
Jul 05, 2006 | 27.11 | 27.11 | 25.94 | 26.03 | 287,597 | -1.37(-4.99%) |
Jul 03, 2006 | 27.11 | 27.50 | 27.05 | 27.40 | 140,160 | +0.87(+3.26%) |
Jun 30, 2006 | 26.67 | 27.00 | 25.66 | 26.53 | 301,631 | -0.13(-0.50%) |
Jun 29, 2006 | 25.34 | 26.70 | 25.34 | 26.67 | 313,758 | +1.73(+6.94%) |
Jun 28, 2006 | 24.39 | 24.95 | 24.16 | 24.93 | 171,172 | +0.95(+3.95%) |
Jun 27, 2006 | 24.42 | 24.50 | 23.95 | 23.99 | 102,045 | +0.15(+0.63%) |
Jun 26, 2006 | 23.81 | 23.88 | 23.39 | 23.84 | 113,133 | -0.04(-0.17%) |
Jun 23, 2006 | 23.85 | 24.50 | 23.68 | 23.88 | 193,868 | +0.12(+0.49%) |
Jun 22, 2006 | 24.15 | 24.36 | 23.66 | 23.76 | 177,929 | -0.28(-1.15%) |
Jun 21, 2006 | 22.94 | 24.56 | 22.94 | 24.04 | 243,591 | +1.29(+5.68%) |
Jun 20, 2006 | 22.94 | 23.26 | 22.67 | 22.75 | 371,798 | +0.14(+0.61%) |
Jun 19, 2006 | 24.65 | 24.76 | 22.61 | 22.61 | 241,339 | -1.20(-5.04%) |
Jun 16, 2006 | 24.56 | 24.63 | 23.27 | 23.81 | 253,640 | -1.07(-4.29%) |
Jun 15, 2006 | 24.18 | 24.98 | 23.52 | 24.88 | 702,882 | +2.02(+8.84%) |
Jun 14, 2006 | 20.72 | 22.93 | 20.69 | 22.86 | 624,745 | +2.19(+10.61%) |
Jun 13, 2006 | 20.92 | 21.85 | 20.36 | 20.66 | 743,250 | -1.53(-6.89%) |
Jun 12, 2006 | 23.52 | 23.66 | 21.94 | 22.19 | 406,275 | -1.27(-5.41%) |
Jun 09, 2006 | 24.53 | 24.62 | 23.32 | 23.46 | 400,558 | -0.72(-2.98%) |
Jun 08, 2006 | 25.17 | 25.17 | 23.23 | 24.18 | 1,041,762 | -1.64(-6.35%) |
Jun 07, 2006 | 25.34 | 26.12 | 25.34 | 25.82 | 260,570 | -0.24(-0.91%) |
Jun 06, 2006 | 25.97 | 26.55 | 25.26 | 26.06 | 387,390 | -0.98(-3.63%) |
Jun 05, 2006 | 28.51 | 28.66 | 27.04 | 27.04 | 290,196 | -1.18(-4.19%) |
Jun 02, 2006 | 28.54 | 28.80 | 27.94 | 28.22 | 164,589 | +0.38(+1.37%) |
Jun 01, 2006 | 27.00 | 27.95 | 26.99 | 27.84 | 140,507 | +0.74(+2.75%) |
May 31, 2006 | 27.53 | 27.61 | 26.76 | 27.10 | 81,774 | +0.23(+0.86%) |
May 30, 2006 | 28.28 | 28.28 | 26.12 | 26.87 | 344,424 | -1.70(-5.96%) |
May 26, 2006 | 27.85 | 28.80 | 27.82 | 28.57 | 357,418 | +0.95(+3.43%) |
May 25, 2006 | 26.23 | 27.62 | 26.22 | 27.62 | 221,069 | +1.94(+7.55%) |
May 24, 2006 | 25.97 | 26.65 | 25.57 | 25.69 | 415,977 | -0.63(-2.41%) |
May 23, 2006 | 25.40 | 26.81 | 25.40 | 26.32 | 422,734 | +1.36(+5.43%) |
May 22, 2006 | 26.41 | 26.43 | 24.82 | 24.96 | 864,526 | -2.91(-10.46%) |
May 19, 2006 | 27.76 | 27.99 | 26.62 | 27.88 | 429,317 | -0.12(-0.41%) |
May 18, 2006 | 29.05 | 29.05 | 27.99 | 27.99 | 314,278 | -0.99(-3.43%) |
May 17, 2006 | 30.32 | 30.32 | 28.63 | 28.99 | 496,019 | -1.63(-5.33%) |
May 16, 2006 | 29.84 | 30.74 | 29.58 | 30.62 | 321,208 | +1.21(+4.12%) |
May 15, 2006 | 29.00 | 29.44 | 28.69 | 29.41 | 826,237 | -0.96(-3.16%) |
May 12, 2006 | 30.11 | 30.97 | 28.83 | 30.37 | 1,074,507 | -2.25(-6.90%) |
May 11, 2006 | 33.82 | 33.84 | 32.44 | 32.62 | 400,558 | -1.29(-3.80%) |
May 10, 2006 | 34.55 | 34.55 | 33.77 | 33.90 | 266,287 | -0.65(-1.89%) |
May 09, 2006 | 34.37 | 34.57 | 34.07 | 34.56 | 193,695 | +0.25(+0.72%) |
May 08, 2006 | 33.97 | 34.52 | 33.88 | 34.31 | 226,786 | +0.72(+2.13%) |
May 05, 2006 | 33.56 | 34.23 | 33.48 | 33.59 | 200,798 | +0.47(+1.41%) |
May 04, 2006 | 32.61 | 33.16 | 32.52 | 33.13 | 244,631 | +0.53(+1.61%) |
May 03, 2006 | 33.02 | 33.10 | 32.47 | 32.60 | 241,339 | +0.05(+0.14%) |
May 02, 2006 | 31.57 | 32.90 | 31.55 | 32.55 | 291,929 | +1.27(+4.06%) |