Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.18 | 30.15 | 29.18 | 30.00 | 89,718 | +0.57(+1.94%) |
Jul 28, 2006 | 30.03 | 30.23 | 28.78 | 29.43 | 157,006 | -0.18(-0.60%) |
Jul 27, 2006 | 29.34 | 30.05 | 29.34 | 29.60 | 84,783 | +0.45(+1.56%) |
Jul 26, 2006 | 29.18 | 29.29 | 28.80 | 29.15 | 64,821 | +0.01(+0.03%) |
Jul 25, 2006 | 28.85 | 29.43 | 28.81 | 29.14 | 54,840 | +0.30(+1.05%) |
Jul 24, 2006 | 28.37 | 29.25 | 28.26 | 28.84 | 79,400 | +0.58(+2.05%) |
Jul 21, 2006 | 28.79 | 28.79 | 27.29 | 28.26 | 81,867 | -0.43(-1.49%) |
Jul 20, 2006 | 28.05 | 28.83 | 27.89 | 28.69 | 105,643 | +1.00(+3.61%) |
Jul 19, 2006 | 27.26 | 27.70 | 26.88 | 27.69 | 74,241 | +0.62(+2.31%) |
Jul 18, 2006 | 26.37 | 27.19 | 26.37 | 27.06 | 74,129 | +0.76(+2.88%) |
Jul 17, 2006 | 26.05 | 26.55 | 25.93 | 26.30 | 51,700 | +0.17(+0.65%) |
Jul 14, 2006 | 26.44 | 26.47 | 25.80 | 26.14 | 51,924 | -0.26(-0.98%) |
Jul 13, 2006 | 26.29 | 26.46 | 26.09 | 26.39 | 68,858 | +0.00(+0.00%) |
Jul 12, 2006 | 26.72 | 26.88 | 26.14 | 26.39 | 42,504 | -0.44(-1.63%) |
Jul 11, 2006 | 26.58 | 26.85 | 26.30 | 26.83 | 49,905 | +0.14(+0.53%) |
Jul 10, 2006 | 26.66 | 26.98 | 26.59 | 26.69 | 29,270 | +0.17(+0.64%) |
Jul 07, 2006 | 27.56 | 27.56 | 26.43 | 26.52 | 92,746 | -0.97(-3.54%) |
Jul 06, 2006 | 27.41 | 27.64 | 27.37 | 27.49 | 61,681 | +0.03(+0.10%) |
Jul 05, 2006 | 26.97 | 27.97 | 26.92 | 27.46 | 76,260 | -0.13(-0.48%) |
Jul 03, 2006 | 26.97 | 27.60 | 26.97 | 27.60 | 37,569 | +0.46(+1.71%) |
Jun 30, 2006 | 26.75 | 27.57 | 26.49 | 27.13 | 639,578 | +0.43(+1.60%) |
Jun 29, 2006 | 25.86 | 26.71 | 25.86 | 26.71 | 76,484 | +0.83(+3.20%) |
Jun 28, 2006 | 26.10 | 26.10 | 25.82 | 25.88 | 19,625 | +0.01(+0.03%) |
Jun 27, 2006 | 26.02 | 26.14 | 25.86 | 25.87 | 25,233 | -0.08(-0.31%) |
Jun 26, 2006 | 26.08 | 26.14 | 25.88 | 25.95 | 25,121 | +0.12(+0.45%) |
Jun 23, 2006 | 26.11 | 26.11 | 25.82 | 25.83 | 22,317 | -0.09(-0.34%) |
Jun 22, 2006 | 26.16 | 26.22 | 25.88 | 25.92 | 38,242 | -0.17(-0.65%) |
Jun 21, 2006 | 25.66 | 26.20 | 25.64 | 26.09 | 32,635 | +0.53(+2.06%) |
Jun 20, 2006 | 25.27 | 25.77 | 25.27 | 25.56 | 42,055 | +0.17(+0.67%) |
Jun 19, 2006 | 25.61 | 25.76 | 25.36 | 25.40 | 40,933 | -0.17(-0.66%) |
Jun 16, 2006 | 25.48 | 25.64 | 25.42 | 25.56 | 259,285 | -0.04(-0.14%) |
Jun 15, 2006 | 25.01 | 25.60 | 24.58 | 25.60 | 54,055 | +0.86(+3.50%) |
Jun 14, 2006 | 24.70 | 24.82 | 24.52 | 24.74 | 32,074 | +0.08(+0.33%) |
Jun 13, 2006 | 24.98 | 25.48 | 24.61 | 24.66 | 43,176 | -0.36(-1.43%) |
Jun 12, 2006 | 25.11 | 25.18 | 24.96 | 25.01 | 29,719 | -0.16(-0.64%) |
Jun 09, 2006 | 25.55 | 25.55 | 25.07 | 25.17 | 17,719 | -0.37(-1.43%) |
Jun 08, 2006 | 25.01 | 25.56 | 24.98 | 25.54 | 35,662 | +0.32(+1.27%) |
Jun 07, 2006 | 25.23 | 25.45 | 25.07 | 25.22 | 61,905 | -0.11(-0.42%) |
Jun 06, 2006 | 25.03 | 25.36 | 24.97 | 25.32 | 48,896 | +0.24(+0.96%) |
Jun 05, 2006 | 25.44 | 25.44 | 24.98 | 25.08 | 64,372 | -0.46(-1.81%) |
Jun 02, 2006 | 25.55 | 25.64 | 25.29 | 25.55 | 11,551 | +0.13(+0.53%) |
Jun 01, 2006 | 24.97 | 25.41 | 24.97 | 25.41 | 27,027 | +0.32(+1.28%) |
May 31, 2006 | 24.99 | 25.30 | 24.99 | 25.09 | 39,027 | +0.06(+0.25%) |
May 30, 2006 | 25.51 | 25.51 | 24.53 | 25.03 | 56,298 | -0.31(-1.23%) |
May 26, 2006 | 25.50 | 25.56 | 25.33 | 25.34 | 23,775 | -0.16(-0.63%) |
May 25, 2006 | 25.39 | 25.50 | 25.03 | 25.50 | 22,317 | +0.51(+2.03%) |
May 24, 2006 | 24.90 | 25.15 | 24.82 | 24.99 | 46,877 | -0.07(-0.28%) |
May 23, 2006 | 25.50 | 25.50 | 24.92 | 25.07 | 47,550 | -0.27(-1.06%) |
May 22, 2006 | 24.97 | 25.59 | 24.96 | 25.33 | 38,915 | +0.27(+1.07%) |
May 19, 2006 | 24.76 | 25.16 | 24.65 | 25.07 | 76,148 | +0.06(+0.25%) |
May 18, 2006 | 25.58 | 25.63 | 24.96 | 25.00 | 11,102 | -0.62(-2.44%) |
May 17, 2006 | 25.43 | 25.66 | 24.82 | 25.63 | 33,083 | +0.29(+1.13%) |
May 16, 2006 | 24.97 | 25.51 | 24.97 | 25.34 | 24,784 | +0.27(+1.07%) |
May 15, 2006 | 24.88 | 25.28 | 24.74 | 25.07 | 46,092 | +0.07(+0.29%) |
May 12, 2006 | 25.03 | 25.19 | 24.71 | 25.00 | 72,111 | +0.04(+0.14%) |
May 11, 2006 | 25.31 | 25.41 | 24.57 | 24.97 | 132,895 | -0.44(-1.72%) |
May 10, 2006 | 25.31 | 25.58 | 25.19 | 25.40 | 68,410 | +0.04(+0.18%) |
May 09, 2006 | 25.55 | 25.74 | 25.31 | 25.36 | 36,672 | -0.04(-0.18%) |
May 08, 2006 | 25.64 | 25.75 | 25.29 | 25.40 | 39,588 | -0.43(-1.66%) |
May 05, 2006 | 25.86 | 25.86 | 25.65 | 25.83 | 33,195 | -0.02(-0.07%) |
May 04, 2006 | 25.73 | 25.90 | 25.73 | 25.85 | 13,121 | -0.04(-0.14%) |
May 03, 2006 | 26.00 | 26.00 | 25.79 | 25.89 | 49,345 | -0.02(-0.07%) |
May 02, 2006 | 25.77 | 25.94 | 25.65 | 25.90 | 38,803 | +0.19(+0.73%) |