Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.54 | 24.67 | 24.25 | 24.39 | 70,816 | -0.28(-1.12%) |
Jul 28, 2006 | 23.99 | 24.70 | 23.97 | 24.67 | 59,379 | +0.76(+3.19%) |
Jul 27, 2006 | 24.32 | 24.51 | 23.72 | 23.91 | 61,921 | -0.30(-1.25%) |
Jul 26, 2006 | 24.39 | 24.58 | 24.06 | 24.21 | 93,112 | -0.29(-1.20%) |
Jul 25, 2006 | 24.67 | 25.02 | 24.51 | 24.51 | 74,397 | -0.12(-0.49%) |
Jul 24, 2006 | 24.02 | 24.70 | 24.09 | 24.63 | 56,722 | +0.61(+2.56%) |
Jul 21, 2006 | 24.07 | 24.17 | 23.63 | 24.01 | 65,271 | -0.05(-0.22%) |
Jul 20, 2006 | 24.96 | 25.01 | 24.06 | 24.06 | 80,982 | -0.89(-3.57%) |
Jul 19, 2006 | 24.27 | 25.00 | 24.25 | 24.96 | 114,484 | +0.60(+2.45%) |
Jul 18, 2006 | 24.23 | 24.36 | 24.00 | 24.36 | 53,025 | +0.24(+1.00%) |
Jul 17, 2006 | 24.17 | 24.32 | 23.98 | 24.12 | 89,531 | -0.10(-0.39%) |
Jul 14, 2006 | 24.15 | 24.39 | 23.94 | 24.21 | 124,535 | -0.03(-0.11%) |
Jul 13, 2006 | 24.72 | 24.95 | 24.21 | 24.24 | 105,705 | -0.60(-2.40%) |
Jul 12, 2006 | 25.44 | 25.44 | 24.81 | 24.83 | 75,899 | -0.67(-2.61%) |
Jul 11, 2006 | 25.35 | 25.52 | 25.07 | 25.50 | 72,202 | +0.03(+0.10%) |
Jul 10, 2006 | 25.42 | 25.62 | 25.32 | 25.48 | 62,729 | +0.04(+0.17%) |
Jul 07, 2006 | 25.37 | 25.52 | 25.15 | 25.43 | 85,719 | -0.03(-0.10%) |
Jul 06, 2006 | 25.35 | 25.80 | 25.27 | 25.46 | 54,758 | +0.11(+0.44%) |
Jul 05, 2006 | 26.27 | 26.31 | 25.17 | 25.35 | 166,124 | -1.13(-4.28%) |
Jul 03, 2006 | 26.16 | 26.48 | 26.16 | 26.48 | 31,653 | +0.23(+0.89%) |
Jun 30, 2006 | 26.31 | 26.42 | 25.97 | 26.25 | 159,192 | +0.05(+0.20%) |
Jun 29, 2006 | 25.56 | 26.31 | 25.52 | 26.19 | 106,167 | +0.72(+2.82%) |
Jun 28, 2006 | 25.62 | 25.71 | 25.28 | 25.48 | 52,332 | -0.15(-0.57%) |
Jun 27, 2006 | 25.75 | 25.84 | 25.45 | 25.62 | 95,538 | -0.14(-0.54%) |
Jun 26, 2006 | 25.43 | 25.87 | 25.37 | 25.76 | 75,553 | +0.39(+1.54%) |
Jun 23, 2006 | 25.38 | 25.60 | 25.25 | 25.37 | 73,358 | -0.10(-0.37%) |
Jun 22, 2006 | 25.97 | 26.01 | 25.34 | 25.47 | 95,769 | -0.59(-2.26%) |
Jun 21, 2006 | 25.60 | 26.36 | 25.60 | 26.06 | 49,329 | +0.37(+1.45%) |
Jun 20, 2006 | 25.97 | 26.07 | 25.67 | 25.68 | 46,671 | -0.35(-1.36%) |
Jun 19, 2006 | 26.28 | 26.28 | 25.93 | 26.04 | 124,188 | -0.12(-0.46%) |
Jun 16, 2006 | 26.23 | 26.70 | 26.11 | 26.16 | 323,468 | -0.07(-0.26%) |
Jun 15, 2006 | 25.22 | 26.48 | 24.99 | 26.23 | 349,115 | +1.51(+6.09%) |
Jun 14, 2006 | 24.84 | 24.94 | 24.67 | 24.72 | 69,199 | -0.16(-0.66%) |
Jun 13, 2006 | 25.60 | 25.69 | 24.84 | 24.89 | 288,580 | -0.80(-3.13%) |
Jun 12, 2006 | 26.31 | 26.31 | 25.69 | 25.69 | 103,394 | -0.54(-2.05%) |
Jun 09, 2006 | 26.40 | 26.44 | 26.11 | 26.23 | 84,101 | -0.17(-0.66%) |
Jun 08, 2006 | 26.44 | 26.64 | 26.17 | 26.40 | 154,802 | -0.03(-0.13%) |
Jun 07, 2006 | 26.81 | 27.18 | 26.40 | 26.44 | 163,698 | -0.31(-1.17%) |
Jun 06, 2006 | 26.94 | 26.95 | 26.25 | 26.75 | 252,652 | -0.18(-0.67%) |
Jun 05, 2006 | 27.53 | 27.66 | 26.92 | 26.93 | 134,701 | -0.68(-2.48%) |
Jun 02, 2006 | 28.21 | 28.25 | 27.53 | 27.61 | 104,549 | -0.51(-1.82%) |
Jun 01, 2006 | 27.74 | 28.12 | 27.66 | 28.12 | 57,762 | +0.42(+1.53%) |
May 31, 2006 | 26.93 | 27.74 | 26.89 | 27.70 | 137,358 | +0.86(+3.19%) |
May 30, 2006 | 27.35 | 27.41 | 26.83 | 26.84 | 141,517 | -0.48(-1.77%) |
May 26, 2006 | 27.94 | 27.94 | 27.14 | 27.33 | 88,607 | -0.59(-2.11%) |
May 25, 2006 | 27.45 | 27.92 | 27.41 | 27.92 | 75,437 | +0.59(+2.15%) |
May 24, 2006 | 27.31 | 27.54 | 27.18 | 27.33 | 219,958 | +0.05(+0.19%) |
May 23, 2006 | 27.44 | 27.70 | 27.23 | 27.28 | 152,954 | -0.08(-0.28%) |
May 22, 2006 | 27.55 | 27.55 | 27.08 | 27.35 | 147,062 | -0.20(-0.72%) |
May 19, 2006 | 27.42 | 27.63 | 27.07 | 27.55 | 183,684 | +0.13(+0.47%) |
May 18, 2006 | 27.48 | 27.54 | 27.09 | 27.42 | 203,092 | -0.02(-0.06%) |
May 17, 2006 | 27.33 | 27.45 | 27.08 | 27.44 | 134,124 | -0.01(-0.03%) |
May 16, 2006 | 27.02 | 27.57 | 27.02 | 27.45 | 105,473 | +0.41(+1.50%) |
May 15, 2006 | 26.83 | 27.17 | 26.70 | 27.04 | 139,553 | +0.07(+0.26%) |
May 12, 2006 | 27.34 | 27.41 | 26.70 | 26.97 | 123,149 | -0.43(-1.58%) |
May 11, 2006 | 28.07 | 28.10 | 27.40 | 27.41 | 85,372 | -0.73(-2.58%) |
May 10, 2006 | 28.35 | 28.54 | 27.92 | 28.13 | 109,979 | -0.32(-1.13%) |
May 09, 2006 | 28.57 | 28.58 | 28.36 | 28.45 | 63,423 | -0.20(-0.69%) |
May 08, 2006 | 28.93 | 29.08 | 28.63 | 28.65 | 64,000 | -0.17(-0.60%) |
May 05, 2006 | 29.06 | 29.39 | 28.82 | 28.82 | 101,315 | -0.06(-0.21%) |
May 04, 2006 | 28.63 | 29.02 | 28.38 | 28.89 | 137,589 | +0.29(+1.00%) |
May 03, 2006 | 28.37 | 28.68 | 27.67 | 28.60 | 204,940 | +0.19(+0.67%) |
May 02, 2006 | 28.37 | 28.49 | 28.05 | 28.41 | 153,647 | +0.11(+0.40%) |