Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.79 | 30.87 | 30.59 | 30.64 | 116,465 | -0.12(-0.38%) |
Jul 28, 2006 | 30.64 | 30.90 | 30.64 | 30.76 | 206,989 | +0.18(+0.58%) |
Jul 27, 2006 | 30.86 | 30.96 | 30.53 | 30.58 | 244,009 | -0.19(-0.63%) |
Jul 26, 2006 | 30.66 | 30.81 | 30.58 | 30.77 | 479,912 | +0.10(+0.33%) |
Jul 25, 2006 | 30.53 | 30.71 | 30.46 | 30.67 | 196,450 | +0.20(+0.64%) |
Jul 24, 2006 | 30.22 | 30.51 | 30.22 | 30.48 | 273,193 | +0.27(+0.88%) |
Jul 21, 2006 | 30.11 | 30.33 | 30.11 | 30.21 | 357,502 | +0.04(+0.15%) |
Jul 20, 2006 | 29.96 | 30.27 | 29.96 | 30.16 | 549,628 | +0.12(+0.41%) |
Jul 19, 2006 | 29.72 | 30.07 | 29.72 | 30.04 | 391,549 | +0.44(+1.48%) |
Jul 18, 2006 | 29.59 | 29.66 | 29.50 | 29.61 | 263,195 | +0.07(+0.25%) |
Jul 17, 2006 | 29.45 | 29.68 | 29.43 | 29.53 | 1,149,789 | +0.06(+0.20%) |
Jul 14, 2006 | 29.53 | 29.58 | 29.25 | 29.47 | 252,115 | -0.05(-0.18%) |
Jul 13, 2006 | 29.55 | 29.79 | 29.45 | 29.52 | 309,672 | -0.09(-0.31%) |
Jul 12, 2006 | 29.79 | 29.87 | 29.59 | 29.62 | 152,134 | -0.18(-0.61%) |
Jul 11, 2006 | 29.64 | 29.85 | 29.61 | 29.80 | 107,007 | +0.21(+0.70%) |
Jul 10, 2006 | 29.48 | 29.64 | 29.45 | 29.59 | 85,930 | +0.19(+0.65%) |
Jul 07, 2006 | 29.16 | 29.52 | 29.16 | 29.40 | 133,218 | +0.18(+0.63%) |
Jul 06, 2006 | 29.38 | 29.38 | 29.11 | 29.21 | 97,009 | -0.14(-0.49%) |
Jul 05, 2006 | 29.42 | 29.53 | 29.28 | 29.36 | 211,312 | -0.12(-0.40%) |
Jul 03, 2006 | 29.33 | 29.49 | 29.18 | 29.48 | 85,930 | +0.22(+0.76%) |
Jun 30, 2006 | 29.22 | 29.27 | 29.11 | 29.25 | 226,174 | +0.10(+0.36%) |
Jun 29, 2006 | 29.01 | 29.16 | 28.81 | 29.15 | 200,503 | +0.37(+1.29%) |
Jun 28, 2006 | 28.69 | 28.85 | 28.69 | 28.78 | 68,906 | +0.16(+0.57%) |
Jun 27, 2006 | 28.77 | 28.96 | 28.60 | 28.62 | 109,709 | -0.10(-0.35%) |
Jun 26, 2006 | 28.54 | 28.75 | 28.54 | 28.72 | 118,086 | +0.16(+0.56%) |
Jun 23, 2006 | 28.46 | 28.81 | 28.46 | 28.56 | 75,661 | +0.05(+0.17%) |
Jun 22, 2006 | 28.55 | 28.62 | 28.29 | 28.51 | 185,371 | -0.31(-1.08%) |
Jun 21, 2006 | 28.85 | 28.95 | 28.72 | 28.82 | 95,117 | +0.02(+0.08%) |
Jun 20, 2006 | 28.72 | 28.91 | 28.67 | 28.80 | 55,395 | +0.03(+0.09%) |
Jun 19, 2006 | 29.05 | 29.07 | 28.62 | 28.77 | 223,202 | -0.38(-1.29%) |
Jun 16, 2006 | 29.05 | 29.25 | 29.00 | 29.15 | 104,305 | +0.00(+0.01%) |
Jun 15, 2006 | 28.88 | 29.22 | 28.78 | 29.15 | 117,275 | +0.43(+1.48%) |
Jun 14, 2006 | 28.69 | 28.78 | 28.50 | 28.72 | 436,676 | -0.15(-0.51%) |
Jun 13, 2006 | 29.09 | 29.32 | 28.78 | 28.87 | 603,402 | -0.40(-1.37%) |
Jun 12, 2006 | 29.35 | 29.45 | 29.19 | 29.27 | 211,042 | -0.01(-0.05%) |
Jun 09, 2006 | 29.05 | 29.38 | 28.97 | 29.28 | 109,169 | +0.22(+0.76%) |
Jun 08, 2006 | 28.87 | 29.11 | 28.85 | 29.06 | 1,339,484 | +0.12(+0.41%) |
Jun 07, 2006 | 29.05 | 29.22 | 28.94 | 28.94 | 117,275 | -0.13(-0.46%) |
Jun 06, 2006 | 29.09 | 29.14 | 28.77 | 29.08 | 156,728 | -0.03(-0.10%) |
Jun 05, 2006 | 29.44 | 29.45 | 29.09 | 29.11 | 256,169 | -0.31(-1.04%) |
Jun 02, 2006 | 29.19 | 29.44 | 29.07 | 29.41 | 242,388 | +0.31(+1.07%) |
Jun 01, 2006 | 28.79 | 29.10 | 28.64 | 29.10 | 441,000 | +0.34(+1.18%) |
May 31, 2006 | 28.59 | 28.94 | 28.54 | 28.76 | 215,365 | +0.47(+1.67%) |
May 30, 2006 | 28.48 | 28.60 | 28.27 | 28.29 | 105,656 | -0.26(-0.92%) |
May 26, 2006 | 28.29 | 28.55 | 28.28 | 28.55 | 52,693 | +0.26(+0.93%) |
May 25, 2006 | 28.14 | 28.29 | 28.01 | 28.29 | 149,972 | +0.31(+1.12%) |
May 24, 2006 | 27.79 | 28.03 | 27.58 | 27.97 | 355,880 | +0.12(+0.44%) |
May 23, 2006 | 28.27 | 28.42 | 27.85 | 27.85 | 169,968 | -0.41(-1.44%) |
May 22, 2006 | 28.01 | 28.42 | 28.01 | 28.26 | 209,421 | +0.17(+0.59%) |
May 19, 2006 | 27.87 | 28.27 | 27.83 | 28.09 | 225,634 | +0.21(+0.76%) |
May 18, 2006 | 27.79 | 28.07 | 27.79 | 27.88 | 461,807 | +0.07(+0.27%) |
May 17, 2006 | 28.03 | 28.27 | 27.80 | 27.81 | 357,231 | -0.47(-1.66%) |
May 16, 2006 | 28.42 | 28.47 | 28.27 | 28.28 | 182,669 | -0.16(-0.57%) |
May 15, 2006 | 28.37 | 28.54 | 28.23 | 28.44 | 418,571 | +0.14(+0.50%) |
May 12, 2006 | 28.48 | 28.58 | 28.29 | 28.30 | 102,413 | -0.31(-1.10%) |
May 11, 2006 | 28.77 | 28.85 | 28.50 | 28.61 | 126,193 | -0.26(-0.91%) |
May 10, 2006 | 28.61 | 28.91 | 28.61 | 28.88 | 137,542 | +0.18(+0.64%) |
May 09, 2006 | 28.94 | 28.94 | 28.66 | 28.69 | 97,279 | -0.21(-0.72%) |
May 08, 2006 | 28.87 | 29.05 | 28.83 | 28.90 | 93,496 | -0.21(-0.72%) |
May 05, 2006 | 28.61 | 29.11 | 28.61 | 29.11 | 170,779 | +0.58(+2.04%) |
May 04, 2006 | 28.40 | 28.60 | 28.40 | 28.53 | 128,354 | +0.05(+0.18%) |
May 03, 2006 | 28.61 | 28.61 | 28.38 | 28.48 | 136,731 | -0.09(-0.32%) |
May 02, 2006 | 28.19 | 28.61 | 28.19 | 28.57 | 218,068 | +0.36(+1.29%) |