Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.94 | 25.27 | 24.86 | 25.10 | 927,002 | +0.03(+0.14%) |
Jul 28, 2006 | 24.81 | 25.30 | 24.69 | 25.07 | 1,166,704 | +0.45(+1.83%) |
Jul 27, 2006 | 24.73 | 25.09 | 24.40 | 24.62 | 1,933,984 | -0.11(-0.45%) |
Jul 26, 2006 | 24.53 | 24.90 | 24.37 | 24.73 | 1,435,500 | +0.10(+0.41%) |
Jul 25, 2006 | 24.09 | 24.71 | 24.03 | 24.63 | 1,240,322 | +0.48(+1.97%) |
Jul 24, 2006 | 23.63 | 24.59 | 23.69 | 24.15 | 1,527,140 | +0.53(+2.23%) |
Jul 21, 2006 | 23.86 | 23.86 | 23.46 | 23.63 | 1,423,838 | -0.14(-0.61%) |
Jul 20, 2006 | 23.77 | 23.98 | 23.70 | 23.77 | 1,773,320 | -0.01(-0.04%) |
Jul 19, 2006 | 23.56 | 24.12 | 23.56 | 23.78 | 2,260,850 | +0.27(+1.16%) |
Jul 18, 2006 | 23.58 | 23.89 | 23.28 | 23.51 | 1,681,326 | +0.08(+0.33%) |
Jul 17, 2006 | 23.46 | 23.58 | 22.99 | 23.43 | 2,472,636 | +0.03(+0.14%) |
Jul 14, 2006 | 23.92 | 23.93 | 23.28 | 23.40 | 2,845,910 | -0.59(-2.44%) |
Jul 13, 2006 | 24.24 | 24.76 | 23.79 | 23.98 | 4,240,066 | -1.10(-4.40%) |
Jul 12, 2006 | 24.87 | 25.97 | 24.54 | 25.09 | 5,529,036 | -1.94(-7.16%) |
Jul 11, 2006 | 27.17 | 27.23 | 26.81 | 27.02 | 965,284 | -0.25(-0.90%) |
Jul 10, 2006 | 27.54 | 27.68 | 27.22 | 27.27 | 705,323 | -0.10(-0.37%) |
Jul 07, 2006 | 27.28 | 27.58 | 27.18 | 27.37 | 608,618 | +0.05(+0.19%) |
Jul 06, 2006 | 27.46 | 27.68 | 27.29 | 27.32 | 712,272 | -0.14(-0.49%) |
Jul 05, 2006 | 28.19 | 28.19 | 27.32 | 27.46 | 1,247,625 | -0.82(-2.91%) |
Jul 03, 2006 | 28.17 | 28.32 | 27.97 | 28.28 | 448,895 | +0.05(+0.18%) |
Jun 30, 2006 | 27.59 | 28.42 | 27.59 | 28.23 | 1,387,441 | +0.76(+2.78%) |
Jun 29, 2006 | 27.40 | 27.53 | 26.88 | 27.46 | 1,570,840 | -0.01(-0.03%) |
Jun 28, 2006 | 27.55 | 27.90 | 27.25 | 27.47 | 1,345,980 | -0.56(-2.00%) |
Jun 27, 2006 | 28.40 | 28.53 | 27.91 | 28.03 | 1,288,734 | -0.46(-1.61%) |
Jun 26, 2006 | 28.27 | 28.61 | 28.23 | 28.49 | 900,500 | +0.13(+0.45%) |
Jun 23, 2006 | 28.62 | 28.64 | 28.25 | 28.36 | 1,330,314 | -0.26(-0.92%) |
Jun 22, 2006 | 28.84 | 28.84 | 28.47 | 28.63 | 1,062,107 | -0.15(-0.53%) |
Jun 21, 2006 | 28.91 | 29.15 | 28.69 | 28.78 | 2,475,934 | -0.04(-0.15%) |
Jun 20, 2006 | 28.88 | 29.08 | 28.44 | 28.82 | 901,089 | -0.04(-0.15%) |
Jun 19, 2006 | 29.17 | 29.26 | 28.59 | 28.87 | 694,839 | -0.12(-0.41%) |
Jun 16, 2006 | 28.83 | 29.30 | 28.83 | 28.98 | 807,800 | +0.02(+0.06%) |
Jun 15, 2006 | 28.58 | 29.01 | 28.49 | 28.97 | 1,037,725 | +0.44(+1.55%) |
Jun 14, 2006 | 28.87 | 29.15 | 28.47 | 28.53 | 839,014 | -0.37(-1.29%) |
Jun 13, 2006 | 28.91 | 29.43 | 28.79 | 28.90 | 925,000 | -0.04(-0.15%) |
Jun 12, 2006 | 29.72 | 29.79 | 28.86 | 28.94 | 654,673 | -0.70(-2.38%) |
Jun 09, 2006 | 29.61 | 29.96 | 29.51 | 29.65 | 591,774 | +0.03(+0.11%) |
Jun 08, 2006 | 29.46 | 29.71 | 28.93 | 29.61 | 1,146,326 | +0.02(+0.06%) |
Jun 07, 2006 | 29.51 | 29.88 | 29.30 | 29.60 | 579,524 | -0.08(-0.29%) |
Jun 06, 2006 | 29.97 | 30.05 | 29.54 | 29.68 | 1,182,017 | -0.16(-0.54%) |
Jun 05, 2006 | 30.37 | 30.49 | 29.84 | 29.84 | 970,231 | -0.66(-2.17%) |
Jun 02, 2006 | 30.62 | 30.72 | 30.21 | 30.50 | 763,864 | -0.20(-0.64%) |
Jun 01, 2006 | 30.56 | 30.82 | 30.39 | 30.70 | 1,087,667 | +0.20(+0.64%) |
May 31, 2006 | 30.36 | 30.74 | 30.32 | 30.50 | 896,731 | +0.17(+0.56%) |
May 30, 2006 | 30.86 | 30.95 | 30.32 | 30.33 | 908,745 | -0.72(-2.32%) |
May 26, 2006 | 31.14 | 31.24 | 30.96 | 31.06 | 663,743 | +0.14(+0.47%) |
May 25, 2006 | 31.00 | 31.08 | 30.70 | 30.91 | 1,059,044 | +0.14(+0.44%) |
May 24, 2006 | 30.53 | 30.95 | 30.10 | 30.78 | 1,085,312 | +0.22(+0.72%) |
May 23, 2006 | 31.11 | 31.34 | 30.48 | 30.55 | 1,041,965 | -0.13(-0.42%) |
May 22, 2006 | 30.82 | 30.90 | 30.47 | 30.68 | 923,233 | -0.34(-1.09%) |
May 19, 2006 | 30.90 | 31.29 | 30.82 | 31.02 | 1,006,628 | +0.24(+0.77%) |
May 18, 2006 | 31.26 | 31.33 | 30.75 | 30.78 | 926,060 | -0.38(-1.23%) |
May 17, 2006 | 31.34 | 31.51 | 31.08 | 31.17 | 1,506,173 | -0.46(-1.45%) |
May 16, 2006 | 32.43 | 32.43 | 31.44 | 31.62 | 1,273,068 | -0.89(-2.74%) |
May 15, 2006 | 32.69 | 32.95 | 32.21 | 32.52 | 732,768 | -0.25(-0.78%) |
May 12, 2006 | 33.11 | 33.14 | 32.61 | 32.77 | 725,700 | -0.35(-1.05%) |
May 11, 2006 | 33.65 | 33.65 | 33.04 | 33.12 | 781,768 | -0.47(-1.39%) |
May 10, 2006 | 33.28 | 33.83 | 33.11 | 33.59 | 1,537,270 | +0.30(+0.89%) |
May 09, 2006 | 32.94 | 33.64 | 32.92 | 33.29 | 1,415,122 | +0.39(+1.19%) |
May 08, 2006 | 32.76 | 32.97 | 32.69 | 32.90 | 1,317,239 | +0.20(+0.62%) |
May 05, 2006 | 32.18 | 33.03 | 32.16 | 32.69 | 1,606,530 | +0.74(+2.31%) |
May 04, 2006 | 32.05 | 32.16 | 31.83 | 31.96 | 968,111 | +0.03(+0.11%) |
May 03, 2006 | 31.89 | 32.22 | 31.84 | 31.92 | 1,039,727 | +0.03(+0.11%) |
May 02, 2006 | 32.29 | 32.37 | 31.84 | 31.89 | 1,007,924 | -0.11(-0.35%) |