Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.43 | 26.43 | 25.91 | 26.08 | 139,215 | -0.31(-1.19%) |
Jul 28, 2006 | 25.76 | 26.50 | 25.76 | 26.39 | 125,568 | +0.79(+3.08%) |
Jul 27, 2006 | 25.86 | 26.20 | 25.50 | 25.60 | 143,371 | -0.09(-0.34%) |
Jul 26, 2006 | 25.94 | 26.09 | 25.44 | 25.69 | 275,253 | -0.41(-1.56%) |
Jul 25, 2006 | 26.17 | 26.59 | 25.98 | 26.10 | 162,765 | -0.08(-0.31%) |
Jul 24, 2006 | 25.64 | 26.48 | 25.82 | 26.18 | 147,145 | +0.54(+2.10%) |
Jul 21, 2006 | 26.01 | 26.10 | 25.37 | 25.64 | 135,806 | -0.46(-1.77%) |
Jul 20, 2006 | 26.57 | 26.84 | 26.07 | 26.10 | 106,527 | -0.51(-1.92%) |
Jul 19, 2006 | 25.84 | 26.82 | 25.84 | 26.61 | 157,428 | +0.68(+2.62%) |
Jul 18, 2006 | 25.90 | 26.08 | 25.44 | 25.93 | 122,639 | +0.18(+0.69%) |
Jul 17, 2006 | 25.72 | 26.06 | 25.57 | 25.76 | 83,130 | -0.06(-0.24%) |
Jul 14, 2006 | 25.95 | 26.12 | 25.62 | 25.82 | 129,675 | -0.07(-0.26%) |
Jul 13, 2006 | 26.42 | 26.42 | 25.86 | 25.89 | 143,767 | -0.64(-2.41%) |
Jul 12, 2006 | 26.77 | 26.82 | 26.49 | 26.53 | 101,081 | -0.35(-1.32%) |
Jul 11, 2006 | 26.44 | 26.88 | 26.31 | 26.88 | 146,293 | +0.33(+1.23%) |
Jul 10, 2006 | 26.68 | 27.00 | 26.55 | 26.55 | 163,858 | -0.22(-0.84%) |
Jul 07, 2006 | 26.61 | 27.10 | 26.60 | 26.78 | 148,532 | +0.10(+0.38%) |
Jul 06, 2006 | 26.72 | 27.13 | 26.54 | 26.67 | 201,765 | +0.07(+0.26%) |
Jul 05, 2006 | 27.04 | 27.29 | 26.49 | 26.61 | 251,055 | -0.48(-1.76%) |
Jul 03, 2006 | 26.72 | 27.26 | 26.72 | 27.08 | 167,497 | +0.22(+0.84%) |
Jun 30, 2006 | 26.71 | 26.86 | 25.95 | 26.86 | 977,571 | +0.16(+0.61%) |
Jun 29, 2006 | 26.04 | 26.70 | 25.85 | 26.70 | 205,736 | +0.78(+3.02%) |
Jun 28, 2006 | 26.01 | 26.09 | 25.64 | 25.91 | 159,598 | +0.05(+0.18%) |
Jun 27, 2006 | 26.40 | 26.49 | 25.79 | 25.87 | 139,722 | -0.48(-1.83%) |
Jun 26, 2006 | 25.96 | 26.37 | 25.92 | 26.35 | 131,965 | +0.42(+1.63%) |
Jun 23, 2006 | 25.62 | 26.06 | 25.43 | 25.93 | 163,501 | +0.18(+0.69%) |
Jun 22, 2006 | 25.97 | 26.14 | 25.52 | 25.75 | 210,621 | -0.33(-1.28%) |
Jun 21, 2006 | 25.63 | 26.21 | 25.63 | 26.08 | 151,774 | +0.41(+1.59%) |
Jun 20, 2006 | 25.76 | 26.16 | 25.59 | 25.67 | 168,304 | +0.00(+0.00%) |
Jun 19, 2006 | 25.93 | 26.02 | 25.63 | 25.67 | 200,588 | -0.20(-0.76%) |
Jun 16, 2006 | 26.19 | 26.48 | 25.87 | 25.87 | 734,546 | -0.32(-1.22%) |
Jun 15, 2006 | 25.89 | 26.19 | 25.86 | 26.19 | 165,235 | +0.48(+1.88%) |
Jun 14, 2006 | 25.61 | 26.01 | 25.57 | 25.71 | 210,871 | -0.02(-0.08%) |
Jun 13, 2006 | 25.56 | 26.24 | 25.55 | 25.73 | 233,305 | +0.05(+0.19%) |
Jun 12, 2006 | 26.01 | 26.19 | 25.66 | 25.68 | 198,575 | -0.34(-1.31%) |
Jun 09, 2006 | 26.35 | 26.46 | 25.90 | 26.02 | 145,962 | -0.19(-0.73%) |
Jun 08, 2006 | 25.91 | 26.43 | 25.58 | 26.21 | 249,312 | +0.14(+0.52%) |
Jun 07, 2006 | 26.23 | 26.69 | 26.00 | 26.08 | 207,868 | -0.11(-0.42%) |
Jun 06, 2006 | 26.43 | 26.70 | 26.01 | 26.18 | 187,709 | -0.18(-0.70%) |
Jun 05, 2006 | 27.26 | 27.94 | 26.26 | 26.37 | 220,161 | -1.00(-3.65%) |
Jun 02, 2006 | 27.26 | 27.42 | 26.94 | 27.37 | 158,258 | +0.25(+0.90%) |
Jun 01, 2006 | 26.58 | 27.14 | 26.58 | 27.12 | 182,882 | +0.61(+2.28%) |
May 31, 2006 | 26.20 | 26.70 | 26.20 | 26.52 | 243,237 | +0.27(+1.01%) |
May 30, 2006 | 26.58 | 26.78 | 26.25 | 26.25 | 136,647 | -0.42(-1.56%) |
May 26, 2006 | 27.26 | 27.38 | 26.62 | 26.67 | 167,325 | -0.59(-2.17%) |
May 25, 2006 | 26.99 | 27.32 | 26.58 | 27.26 | 165,603 | +0.53(+1.99%) |
May 24, 2006 | 26.42 | 26.95 | 26.02 | 26.73 | 315,977 | +0.31(+1.16%) |
May 23, 2006 | 27.00 | 27.27 | 26.34 | 26.42 | 200,363 | -0.45(-1.67%) |
May 22, 2006 | 26.89 | 27.19 | 26.61 | 26.87 | 219,829 | -0.20(-0.73%) |
May 19, 2006 | 26.82 | 27.33 | 26.57 | 27.07 | 190,877 | +0.20(+0.73%) |
May 18, 2006 | 27.19 | 27.34 | 26.83 | 26.87 | 167,578 | -0.18(-0.68%) |
May 17, 2006 | 27.19 | 27.42 | 26.76 | 27.06 | 162,655 | -0.39(-1.41%) |
May 16, 2006 | 27.44 | 27.57 | 27.20 | 27.44 | 135,346 | +0.11(+0.40%) |
May 15, 2006 | 26.91 | 27.51 | 26.91 | 27.34 | 235,649 | +0.24(+0.88%) |
May 12, 2006 | 27.14 | 27.31 | 26.88 | 27.10 | 147,374 | -0.19(-0.70%) |
May 11, 2006 | 27.63 | 27.65 | 27.21 | 27.29 | 135,439 | -0.40(-1.45%) |
May 10, 2006 | 27.56 | 27.78 | 27.56 | 27.69 | 108,110 | +0.01(+0.05%) |
May 09, 2006 | 27.65 | 27.74 | 27.58 | 27.68 | 146,706 | -0.05(-0.20%) |
May 08, 2006 | 27.68 | 27.87 | 27.63 | 27.73 | 108,837 | -0.04(-0.15%) |
May 05, 2006 | 27.76 | 28.00 | 27.63 | 27.77 | 130,902 | +0.14(+0.52%) |
May 04, 2006 | 27.35 | 27.64 | 27.35 | 27.63 | 168,426 | +0.21(+0.77%) |
May 03, 2006 | 27.40 | 27.57 | 27.34 | 27.42 | 204,612 | -0.06(-0.22%) |
May 02, 2006 | 27.55 | 27.68 | 27.40 | 27.48 | 225,631 | -0.06(-0.22%) |