Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.55 | 27.67 | 27.31 | 27.57 | 807,570 | -0.09(-0.33%) |
Jul 28, 2006 | 27.27 | 27.73 | 27.27 | 27.66 | 255,070 | +0.48(+1.75%) |
Jul 27, 2006 | 27.56 | 27.73 | 27.05 | 27.18 | 285,830 | -0.31(-1.14%) |
Jul 26, 2006 | 27.62 | 27.74 | 27.23 | 27.50 | 363,380 | -0.27(-0.97%) |
Jul 25, 2006 | 28.20 | 28.20 | 27.57 | 27.77 | 724,936 | -0.49(-1.74%) |
Jul 24, 2006 | 28.39 | 28.50 | 28.20 | 28.26 | 555,107 | -0.05(-0.16%) |
Jul 21, 2006 | 29.00 | 29.00 | 27.68 | 28.30 | 890,726 | -1.01(-3.45%) |
Jul 20, 2006 | 30.10 | 30.13 | 29.23 | 29.32 | 193,420 | -0.71(-2.35%) |
Jul 19, 2006 | 29.09 | 30.24 | 29.09 | 30.02 | 236,953 | +0.87(+3.00%) |
Jul 18, 2006 | 29.35 | 29.42 | 28.63 | 29.15 | 251,420 | -0.10(-0.34%) |
Jul 17, 2006 | 29.65 | 29.81 | 29.09 | 29.25 | 316,719 | -0.40(-1.35%) |
Jul 14, 2006 | 30.54 | 30.55 | 29.56 | 29.65 | 327,929 | -0.94(-3.06%) |
Jul 13, 2006 | 30.42 | 30.69 | 30.17 | 30.58 | 566,707 | +0.08(+0.28%) |
Jul 12, 2006 | 31.23 | 31.27 | 30.23 | 30.50 | 535,556 | -0.81(-2.57%) |
Jul 11, 2006 | 31.61 | 31.70 | 31.12 | 31.30 | 311,506 | -0.45(-1.43%) |
Jul 10, 2006 | 31.89 | 32.00 | 31.60 | 31.76 | 194,724 | -0.12(-0.36%) |
Jul 07, 2006 | 32.57 | 32.60 | 31.85 | 31.87 | 258,850 | -0.67(-2.05%) |
Jul 06, 2006 | 33.01 | 33.01 | 32.33 | 32.54 | 230,827 | +0.20(+0.62%) |
Jul 05, 2006 | 32.37 | 32.40 | 31.91 | 32.34 | 153,798 | -0.03(-0.09%) |
Jul 03, 2006 | 32.49 | 32.54 | 32.29 | 32.37 | 82,112 | -0.15(-0.47%) |
Jun 30, 2006 | 32.39 | 32.75 | 32.18 | 32.52 | 566,967 | +0.27(+0.83%) |
Jun 29, 2006 | 31.07 | 32.25 | 31.03 | 32.25 | 344,742 | +1.34(+4.32%) |
Jun 28, 2006 | 31.23 | 31.29 | 30.69 | 30.92 | 194,333 | -0.20(-0.64%) |
Jun 27, 2006 | 31.56 | 31.82 | 31.05 | 31.12 | 202,283 | -0.45(-1.41%) |
Jun 26, 2006 | 31.50 | 31.62 | 31.30 | 31.56 | 187,425 | +0.18(+0.59%) |
Jun 23, 2006 | 31.22 | 31.46 | 31.07 | 31.38 | 292,998 | +0.08(+0.27%) |
Jun 22, 2006 | 31.34 | 31.41 | 30.92 | 31.30 | 185,730 | -0.01(-0.02%) |
Jun 21, 2006 | 30.65 | 31.36 | 30.64 | 31.30 | 218,315 | +0.61(+2.00%) |
Jun 20, 2006 | 30.73 | 30.91 | 30.54 | 30.69 | 397,920 | -0.04(-0.12%) |
Jun 19, 2006 | 31.53 | 31.53 | 30.58 | 30.73 | 380,846 | -0.42(-1.35%) |
Jun 16, 2006 | 31.45 | 31.56 | 31.03 | 31.15 | 972,577 | -0.27(-0.85%) |
Jun 15, 2006 | 31.36 | 31.48 | 31.18 | 31.42 | 383,583 | +0.18(+0.56%) |
Jun 14, 2006 | 31.15 | 31.32 | 30.90 | 31.24 | 255,331 | +0.12(+0.39%) |
Jun 13, 2006 | 30.77 | 31.34 | 30.77 | 31.12 | 430,243 | +0.35(+1.12%) |
Jun 12, 2006 | 31.11 | 31.20 | 30.77 | 30.77 | 405,088 | -0.01(-0.02%) |
Jun 09, 2006 | 31.04 | 31.24 | 30.69 | 30.78 | 301,209 | -0.25(-0.82%) |
Jun 08, 2006 | 30.64 | 31.04 | 30.54 | 31.03 | 492,414 | +0.31(+1.02%) |
Jun 07, 2006 | 30.91 | 31.22 | 30.69 | 30.72 | 268,495 | -0.16(-0.52%) |
Jun 06, 2006 | 31.23 | 31.38 | 30.66 | 30.88 | 359,079 | -0.38(-1.23%) |
Jun 05, 2006 | 31.40 | 31.55 | 31.27 | 31.27 | 517,569 | -0.21(-0.68%) |
Jun 02, 2006 | 31.50 | 31.95 | 31.42 | 31.48 | 378,630 | -0.01(-0.02%) |
Jun 01, 2006 | 30.69 | 31.49 | 30.69 | 31.49 | 309,290 | +0.83(+2.70%) |
May 31, 2006 | 30.20 | 30.76 | 30.20 | 30.66 | 559,929 | +0.47(+1.55%) |
May 30, 2006 | 30.61 | 30.61 | 30.18 | 30.19 | 212,059 | -0.41(-1.33%) |
May 26, 2006 | 30.61 | 30.80 | 30.54 | 30.60 | 179,865 | +0.09(+0.30%) |
May 25, 2006 | 30.25 | 30.51 | 30.08 | 30.51 | 202,283 | +0.45(+1.48%) |
May 24, 2006 | 30.15 | 30.36 | 29.78 | 30.06 | 639,044 | -0.10(-0.33%) |
May 23, 2006 | 30.67 | 30.69 | 30.16 | 30.16 | 859,575 | -0.36(-1.18%) |
May 22, 2006 | 30.46 | 30.98 | 30.44 | 30.52 | 707,341 | -0.29(-0.95%) |
May 19, 2006 | 30.61 | 30.97 | 30.31 | 30.81 | 465,956 | +0.20(+0.65%) |
May 18, 2006 | 30.61 | 30.84 | 30.49 | 30.61 | 224,180 | -0.08(-0.27%) |
May 17, 2006 | 31.30 | 31.30 | 30.57 | 30.70 | 230,566 | -0.61(-1.94%) |
May 16, 2006 | 30.99 | 31.43 | 30.94 | 31.30 | 157,577 | +0.32(+1.04%) |
May 15, 2006 | 30.84 | 31.17 | 30.70 | 30.98 | 275,403 | -0.02(-0.05%) |
May 12, 2006 | 31.74 | 31.75 | 30.90 | 31.00 | 214,796 | -0.83(-2.60%) |
May 11, 2006 | 31.96 | 32.03 | 31.69 | 31.83 | 424,378 | +0.00(+0.00%) |
May 10, 2006 | 31.61 | 31.95 | 31.57 | 31.83 | 233,955 | -0.02(-0.07%) |
May 09, 2006 | 31.58 | 31.86 | 31.50 | 31.85 | 184,557 | +0.27(+0.85%) |
May 08, 2006 | 31.84 | 31.84 | 31.40 | 31.58 | 171,915 | -0.26(-0.82%) |
May 05, 2006 | 31.46 | 31.96 | 31.40 | 31.84 | 426,855 | +0.28(+0.88%) |
May 04, 2006 | 30.84 | 31.65 | 30.80 | 31.56 | 328,059 | +0.62(+2.01%) |
May 03, 2006 | 31.00 | 31.13 | 30.69 | 30.94 | 225,483 | -0.11(-0.35%) |
May 02, 2006 | 30.48 | 31.11 | 30.31 | 31.05 | 310,333 | +0.61(+1.99%) |