Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.52 | 24.64 | 23.80 | 23.96 | 402,845 | -0.73(-2.96%) |
Jul 28, 2006 | 24.25 | 24.96 | 24.20 | 24.69 | 151,899 | +0.68(+2.83%) |
Jul 27, 2006 | 24.48 | 24.69 | 23.69 | 24.01 | 118,456 | -0.24(-0.99%) |
Jul 26, 2006 | 24.55 | 24.87 | 23.83 | 24.25 | 136,224 | -0.48(-1.94%) |
Jul 25, 2006 | 24.51 | 24.90 | 24.04 | 24.73 | 146,148 | +0.21(+0.86%) |
Jul 24, 2006 | 23.84 | 24.96 | 23.89 | 24.52 | 300,505 | +0.68(+2.85%) |
Jul 21, 2006 | 24.43 | 24.44 | 23.21 | 23.84 | 273,015 | -0.76(-3.09%) |
Jul 20, 2006 | 24.32 | 24.91 | 24.32 | 24.60 | 267,721 | +0.41(+1.69%) |
Jul 19, 2006 | 22.93 | 24.45 | 22.50 | 24.19 | 461,227 | +1.92(+8.62%) |
Jul 18, 2006 | 22.74 | 23.26 | 22.03 | 22.27 | 441,217 | -0.40(-1.76%) |
Jul 17, 2006 | 22.46 | 22.93 | 22.46 | 22.67 | 185,430 | +0.08(+0.35%) |
Jul 14, 2006 | 22.95 | 23.05 | 22.50 | 22.59 | 136,819 | -0.43(-1.87%) |
Jul 13, 2006 | 23.34 | 23.77 | 22.96 | 23.02 | 178,300 | -0.41(-1.75%) |
Jul 12, 2006 | 24.41 | 24.55 | 23.40 | 23.43 | 140,052 | -1.08(-4.41%) |
Jul 11, 2006 | 23.86 | 24.56 | 23.55 | 24.51 | 107,483 | +0.52(+2.17%) |
Jul 10, 2006 | 24.30 | 24.75 | 23.84 | 23.99 | 174,779 | -0.27(-1.11%) |
Jul 07, 2006 | 24.58 | 24.77 | 24.20 | 24.26 | 142,979 | -0.38(-1.54%) |
Jul 06, 2006 | 24.34 | 24.86 | 24.24 | 24.64 | 85,167 | +0.40(+1.65%) |
Jul 05, 2006 | 24.61 | 24.69 | 23.91 | 24.24 | 197,037 | -0.40(-1.62%) |
Jul 03, 2006 | 24.85 | 24.85 | 24.30 | 24.64 | 79,019 | -0.21(-0.85%) |
Jun 30, 2006 | 24.95 | 25.28 | 24.41 | 24.85 | 503,228 | +0.00(+0.00%) |
Jun 29, 2006 | 23.60 | 25.04 | 23.60 | 24.85 | 239,100 | +1.50(+6.42%) |
Jun 28, 2006 | 23.00 | 23.42 | 22.89 | 23.35 | 135,942 | +0.38(+1.65%) |
Jun 27, 2006 | 23.78 | 23.97 | 22.82 | 22.97 | 133,808 | -0.85(-3.57%) |
Jun 26, 2006 | 23.28 | 23.90 | 23.26 | 23.82 | 112,000 | +0.66(+2.85%) |
Jun 23, 2006 | 23.65 | 23.73 | 22.94 | 23.16 | 269,468 | -0.75(-3.14%) |
Jun 22, 2006 | 24.17 | 24.34 | 23.51 | 23.91 | 117,364 | -0.36(-1.48%) |
Jun 21, 2006 | 23.70 | 24.60 | 23.70 | 24.27 | 98,135 | +0.52(+2.19%) |
Jun 20, 2006 | 23.77 | 23.94 | 23.50 | 23.75 | 108,124 | -0.07(-0.29%) |
Jun 19, 2006 | 23.97 | 24.13 | 23.56 | 23.82 | 66,867 | -0.28(-1.16%) |
Jun 16, 2006 | 24.59 | 24.59 | 23.72 | 24.10 | 538,574 | -0.55(-2.23%) |
Jun 15, 2006 | 24.21 | 24.82 | 24.11 | 24.65 | 124,373 | +0.68(+2.84%) |
Jun 14, 2006 | 23.68 | 24.16 | 23.42 | 23.97 | 452,763 | +0.44(+1.87%) |
Jun 13, 2006 | 23.53 | 24.24 | 23.36 | 23.53 | 145,300 | -0.01(-0.04%) |
Jun 12, 2006 | 24.19 | 24.19 | 23.53 | 23.54 | 150,528 | -0.73(-3.01%) |
Jun 09, 2006 | 24.99 | 25.14 | 24.10 | 24.27 | 172,908 | -0.67(-2.69%) |
Jun 08, 2006 | 24.50 | 24.97 | 23.89 | 24.94 | 253,331 | +0.27(+1.09%) |
Jun 07, 2006 | 25.05 | 25.35 | 24.61 | 24.67 | 113,960 | -0.41(-1.63%) |
Jun 06, 2006 | 25.33 | 25.45 | 24.84 | 25.08 | 208,380 | -0.20(-0.79%) |
Jun 05, 2006 | 26.13 | 26.32 | 25.11 | 25.28 | 209,574 | -1.00(-3.81%) |
Jun 02, 2006 | 26.73 | 26.87 | 25.94 | 26.28 | 91,589 | -0.37(-1.39%) |
Jun 01, 2006 | 26.33 | 26.65 | 25.94 | 26.65 | 124,876 | +0.36(+1.37%) |
May 31, 2006 | 25.64 | 26.34 | 25.60 | 26.29 | 445,720 | +0.75(+2.94%) |
May 30, 2006 | 26.12 | 26.43 | 25.53 | 25.54 | 254,116 | -0.78(-2.96%) |
May 26, 2006 | 26.12 | 26.34 | 25.75 | 26.32 | 214,840 | +0.21(+0.80%) |
May 25, 2006 | 25.80 | 26.17 | 25.60 | 26.11 | 394,478 | +0.52(+2.03%) |
May 24, 2006 | 24.99 | 25.70 | 24.91 | 25.59 | 567,555 | +0.60(+2.40%) |
May 23, 2006 | 25.34 | 25.70 | 24.93 | 24.99 | 252,725 | -0.18(-0.72%) |
May 22, 2006 | 25.34 | 25.58 | 25.11 | 25.17 | 278,729 | -0.33(-1.29%) |
May 19, 2006 | 24.90 | 25.71 | 24.83 | 25.50 | 551,887 | +0.56(+2.25%) |
May 18, 2006 | 24.88 | 25.29 | 24.64 | 24.94 | 241,282 | +0.25(+1.01%) |
May 17, 2006 | 24.42 | 25.11 | 24.15 | 24.69 | 220,501 | +0.17(+0.69%) |
May 16, 2006 | 24.74 | 25.00 | 24.03 | 24.52 | 200,958 | -0.04(-0.16%) |
May 15, 2006 | 24.90 | 25.13 | 24.50 | 24.56 | 368,966 | -0.46(-1.84%) |
May 12, 2006 | 25.57 | 25.65 | 24.81 | 25.02 | 270,744 | -0.64(-2.49%) |
May 11, 2006 | 26.30 | 26.31 | 25.54 | 25.66 | 281,112 | -0.58(-2.21%) |
May 10, 2006 | 26.00 | 26.41 | 25.90 | 26.24 | 195,781 | +0.22(+0.85%) |
May 09, 2006 | 26.27 | 26.49 | 25.95 | 26.02 | 144,872 | -0.38(-1.44%) |
May 08, 2006 | 26.69 | 26.95 | 26.31 | 26.40 | 95,784 | -0.36(-1.35%) |
May 05, 2006 | 26.85 | 27.15 | 26.57 | 26.76 | 85,574 | +0.11(+0.41%) |
May 04, 2006 | 26.32 | 26.94 | 26.30 | 26.65 | 130,493 | +0.39(+1.49%) |
May 03, 2006 | 26.23 | 26.71 | 26.13 | 26.26 | 241,942 | +0.07(+0.27%) |
May 02, 2006 | 26.13 | 26.32 | 25.68 | 26.19 | 167,798 | +0.00(+0.00%) |