Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.22 | 29.36 | 29.13 | 29.20 | 363,903 | -0.15(-0.50%) |
Jul 28, 2006 | 29.09 | 29.50 | 29.09 | 29.35 | 363,417 | +0.63(+2.19%) |
Jul 27, 2006 | 29.14 | 29.26 | 28.70 | 28.72 | 497,896 | +0.38(+1.33%) |
Jul 26, 2006 | 28.06 | 28.51 | 27.98 | 28.34 | 399,386 | +0.25(+0.88%) |
Jul 25, 2006 | 27.86 | 28.13 | 27.77 | 28.09 | 555,739 | -0.12(-0.44%) |
Jul 24, 2006 | 27.66 | 28.29 | 27.66 | 28.22 | 369,574 | +0.61(+2.21%) |
Jul 21, 2006 | 27.90 | 27.90 | 27.45 | 27.61 | 622,168 | -0.32(-1.15%) |
Jul 20, 2006 | 28.26 | 28.26 | 27.88 | 27.93 | 930,336 | +0.12(+0.42%) |
Jul 19, 2006 | 26.93 | 27.90 | 26.92 | 27.81 | 450,100 | +0.93(+3.47%) |
Jul 18, 2006 | 26.96 | 26.97 | 26.61 | 26.88 | 400,035 | +0.20(+0.74%) |
Jul 17, 2006 | 26.60 | 27.00 | 26.48 | 26.68 | 689,894 | -0.23(-0.87%) |
Jul 14, 2006 | 26.95 | 26.95 | 26.69 | 26.92 | 714,521 | -0.06(-0.23%) |
Jul 13, 2006 | 27.08 | 27.21 | 26.94 | 26.98 | 642,259 | -0.46(-1.67%) |
Jul 12, 2006 | 27.75 | 27.82 | 27.41 | 27.43 | 519,284 | -0.71(-2.52%) |
Jul 11, 2006 | 28.03 | 28.19 | 27.73 | 28.14 | 572,751 | -0.22(-0.76%) |
Jul 10, 2006 | 28.40 | 28.50 | 28.25 | 28.36 | 614,553 | -0.37(-1.29%) |
Jul 07, 2006 | 28.92 | 29.01 | 28.72 | 28.73 | 557,035 | +0.15(+0.52%) |
Jul 06, 2006 | 28.60 | 28.76 | 28.51 | 28.58 | 668,345 | +0.17(+0.61%) |
Jul 05, 2006 | 28.26 | 28.49 | 28.14 | 28.41 | 331,013 | -0.12(-0.41%) |
Jul 03, 2006 | 28.52 | 28.59 | 28.30 | 28.53 | 273,494 | +0.27(+0.96%) |
Jun 30, 2006 | 28.32 | 28.39 | 28.14 | 28.26 | 470,677 | +0.16(+0.57%) |
Jun 29, 2006 | 27.31 | 28.12 | 27.26 | 28.09 | 657,003 | +1.06(+3.93%) |
Jun 28, 2006 | 26.97 | 27.09 | 26.83 | 27.03 | 478,616 | +0.31(+1.18%) |
Jun 27, 2006 | 27.00 | 27.00 | 26.71 | 26.72 | 301,687 | -0.52(-1.90%) |
Jun 26, 2006 | 26.90 | 27.29 | 26.90 | 27.24 | 401,169 | +0.14(+0.52%) |
Jun 23, 2006 | 26.98 | 27.21 | 26.85 | 27.09 | 463,224 | -0.34(-1.24%) |
Jun 22, 2006 | 27.50 | 27.53 | 27.29 | 27.43 | 454,960 | -0.30(-1.07%) |
Jun 21, 2006 | 27.45 | 27.80 | 27.35 | 27.73 | 398,900 | +0.28(+1.01%) |
Jun 20, 2006 | 27.43 | 27.68 | 27.25 | 27.45 | 312,704 | +0.05(+0.18%) |
Jun 19, 2006 | 27.82 | 27.84 | 27.35 | 27.40 | 302,011 | -0.25(-0.89%) |
Jun 16, 2006 | 27.68 | 27.73 | 27.48 | 27.65 | 286,942 | +0.01(+0.04%) |
Jun 15, 2006 | 27.29 | 27.71 | 27.23 | 27.64 | 534,514 | +0.65(+2.42%) |
Jun 14, 2006 | 27.09 | 27.35 | 26.71 | 26.98 | 453,502 | +0.14(+0.51%) |
Jun 13, 2006 | 27.18 | 27.32 | 26.66 | 26.85 | 768,475 | -0.48(-1.74%) |
Jun 12, 2006 | 27.59 | 27.66 | 27.28 | 27.32 | 430,495 | -0.43(-1.56%) |
Jun 09, 2006 | 27.85 | 28.06 | 27.73 | 27.76 | 481,370 | -0.06(-0.22%) |
Jun 08, 2006 | 27.79 | 27.90 | 27.31 | 27.82 | 685,519 | -0.38(-1.34%) |
Jun 07, 2006 | 28.16 | 28.55 | 28.01 | 28.19 | 498,059 | +0.02(+0.07%) |
Jun 06, 2006 | 28.09 | 28.19 | 27.77 | 28.18 | 636,912 | -0.25(-0.89%) |
Jun 05, 2006 | 28.95 | 28.95 | 28.41 | 28.43 | 555,577 | -0.80(-2.72%) |
Jun 02, 2006 | 29.13 | 29.23 | 28.96 | 29.22 | 526,737 | +0.10(+0.34%) |
Jun 01, 2006 | 28.59 | 29.16 | 28.41 | 29.13 | 769,123 | +0.52(+1.81%) |
May 31, 2006 | 28.08 | 28.65 | 28.07 | 28.61 | 677,256 | +1.07(+3.90%) |
May 30, 2006 | 27.95 | 27.95 | 27.43 | 27.53 | 1,017,018 | -0.64(-2.28%) |
May 26, 2006 | 27.98 | 28.21 | 27.70 | 28.18 | 672,719 | +0.19(+0.68%) |
May 25, 2006 | 27.82 | 28.07 | 27.63 | 27.98 | 664,132 | +0.17(+0.62%) |
May 24, 2006 | 27.95 | 27.97 | 27.42 | 27.81 | 865,527 | -0.46(-1.64%) |
May 23, 2006 | 28.27 | 28.55 | 28.21 | 28.27 | 739,311 | +0.41(+1.46%) |
May 22, 2006 | 27.99 | 28.06 | 27.41 | 27.87 | 611,637 | -0.70(-2.46%) |
May 19, 2006 | 28.59 | 28.66 | 28.21 | 28.57 | 594,138 | +0.01(+0.04%) |
May 18, 2006 | 28.70 | 28.86 | 28.42 | 28.56 | 454,312 | +0.01(+0.02%) |
May 17, 2006 | 29.33 | 29.43 | 28.42 | 28.55 | 907,329 | -1.26(-4.22%) |
May 16, 2006 | 29.87 | 29.94 | 29.60 | 29.81 | 446,373 | +0.22(+0.75%) |
May 15, 2006 | 29.50 | 29.75 | 29.40 | 29.59 | 495,142 | -0.33(-1.09%) |
May 12, 2006 | 30.14 | 30.29 | 29.75 | 29.92 | 577,774 | -0.44(-1.46%) |
May 11, 2006 | 30.59 | 30.59 | 30.32 | 30.36 | 497,734 | -0.52(-1.70%) |
May 10, 2006 | 30.90 | 30.95 | 30.67 | 30.88 | 399,224 | -0.24(-0.77%) |
May 09, 2006 | 31.09 | 31.19 | 30.95 | 31.13 | 302,173 | -0.06(-0.18%) |
May 08, 2006 | 31.34 | 31.35 | 31.05 | 31.18 | 523,820 | -0.27(-0.84%) |
May 05, 2006 | 31.19 | 31.45 | 31.08 | 31.45 | 495,790 | +0.65(+2.10%) |
May 04, 2006 | 30.71 | 30.87 | 30.66 | 30.80 | 317,565 | -0.12(-0.40%) |
May 03, 2006 | 30.90 | 30.93 | 30.73 | 30.92 | 414,779 | -0.57(-1.80%) |
May 02, 2006 | 31.28 | 31.50 | 31.23 | 31.49 | 349,969 | +0.72(+2.33%) |