Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.50 | 25.50 | 24.60 | 25.20 | 7,025 | +0.70(+2.86%) |
Jul 28, 2006 | 25.30 | 25.50 | 23.83 | 24.50 | 23,052 | -0.20(-0.81%) |
Jul 27, 2006 | 24.50 | 24.70 | 24.20 | 24.70 | 11,404 | +0.20(+0.82%) |
Jul 26, 2006 | 22.60 | 24.60 | 22.50 | 24.50 | 25,226 | +1.40(+6.06%) |
Jul 25, 2006 | 23.30 | 23.60 | 22.70 | 23.10 | 11,958 | +0.10(+0.43%) |
Jul 24, 2006 | 24.10 | 24.10 | 22.20 | 23.00 | 5,987 | +0.50(+2.22%) |
Jul 21, 2006 | 22.50 | 23.70 | 22.30 | 22.50 | 12,838 | +0.20(+0.90%) |
Jul 20, 2006 | 22.80 | 23.20 | 22.00 | 22.30 | 26,066 | -0.30(-1.33%) |
Jul 19, 2006 | 22.60 | 23.50 | 22.30 | 22.60 | 9,632 | +0.30(+1.35%) |
Jul 18, 2006 | 22.80 | 23.20 | 21.80 | 22.30 | 3,777 | -0.70(-3.04%) |
Jul 17, 2006 | 23.00 | 23.60 | 22.60 | 23.00 | 11,674 | -0.10(-0.43%) |
Jul 14, 2006 | 23.90 | 24.00 | 23.00 | 23.10 | 4,950 | -0.40(-1.70%) |
Jul 13, 2006 | 22.50 | 23.80 | 22.50 | 23.50 | 8,319 | -0.10(-0.42%) |
Jul 12, 2006 | 24.50 | 24.50 | 23.50 | 23.60 | 3,078 | -0.50(-2.07%) |
Jul 11, 2006 | 23.50 | 24.50 | 23.50 | 24.10 | 7,345 | +0.20(+0.84%) |
Jul 10, 2006 | 24.20 | 24.20 | 23.50 | 23.90 | 11,157 | -0.10(-0.42%) |
Jul 07, 2006 | 23.90 | 24.50 | 23.50 | 24.00 | 5,130 | +0.30(+1.27%) |
Jul 06, 2006 | 24.50 | 24.90 | 23.20 | 23.70 | 9,320 | -0.60(-2.47%) |
Jul 05, 2006 | 25.00 | 25.00 | 23.90 | 24.30 | 5,149 | +0.10(+0.41%) |
Jul 03, 2006 | 24.50 | 24.50 | 23.71 | 24.20 | 2,305 | +0.30(+1.26%) |
Jun 30, 2006 | 24.50 | 24.50 | 23.90 | 23.90 | 2,670 | -0.40(-1.65%) |
Jun 29, 2006 | 24.30 | 24.50 | 23.60 | 24.30 | 9,230 | +0.30(+1.25%) |
Jun 28, 2006 | 23.80 | 24.00 | 23.40 | 24.00 | 2,327 | +0.40(+1.69%) |
Jun 27, 2006 | 23.80 | 23.90 | 23.33 | 23.60 | 2,557 | -0.40(-1.67%) |
Jun 26, 2006 | 24.30 | 24.50 | 23.60 | 24.00 | 2,450 | +0.10(+0.42%) |
Jun 23, 2006 | 23.50 | 24.70 | 22.50 | 23.90 | 32,434 | +0.00(+0.00%) |
Jun 22, 2006 | 24.48 | 24.48 | 22.50 | 23.90 | 9,059 | -0.30(-1.24%) |
Jun 21, 2006 | 23.10 | 24.70 | 22.80 | 24.20 | 12,910 | +1.10(+4.76%) |
Jun 20, 2006 | 23.55 | 23.70 | 23.00 | 23.10 | 6,787 | -0.40(-1.70%) |
Jun 19, 2006 | 24.20 | 24.50 | 23.40 | 23.50 | 5,375 | -1.00(-4.08%) |
Jun 16, 2006 | 24.90 | 25.00 | 23.70 | 24.50 | 6,474 | -0.20(-0.81%) |
Jun 15, 2006 | 21.70 | 25.90 | 21.70 | 24.70 | 12,442 | +3.30(+15.42%) |
Jun 14, 2006 | 21.30 | 22.20 | 21.20 | 21.40 | 6,770 | -0.40(-1.83%) |
Jun 13, 2006 | 22.40 | 23.70 | 21.40 | 21.80 | 18,451 | -1.10(-4.80%) |
Jun 12, 2006 | 23.10 | 23.60 | 22.20 | 22.90 | 6,849 | -0.50(-2.14%) |
Jun 09, 2006 | 24.40 | 25.20 | 23.00 | 23.40 | 14,458 | +0.50(+2.18%) |
Jun 08, 2006 | 23.00 | 23.50 | 22.10 | 22.90 | 11,391 | -0.30(-1.29%) |
Jun 07, 2006 | 24.50 | 24.90 | 23.10 | 23.20 | 7,513 | +0.00(+0.00%) |
Jun 06, 2006 | 25.50 | 26.00 | 23.10 | 23.20 | 11,913 | -0.60(-2.52%) |
Jun 05, 2006 | 25.50 | 25.50 | 23.40 | 23.80 | 7,940 | -0.80(-3.25%) |
Jun 02, 2006 | 22.60 | 25.40 | 22.20 | 24.60 | 24,555 | +2.20(+9.82%) |
Jun 01, 2006 | 21.00 | 22.40 | 20.80 | 22.40 | 20,214 | +1.60(+7.69%) |
May 31, 2006 | 21.20 | 21.50 | 20.50 | 20.80 | 13,706 | +0.00(+0.00%) |
May 30, 2006 | 21.50 | 22.50 | 20.80 | 20.80 | 24,161 | -0.70(-3.26%) |
May 26, 2006 | 19.50 | 22.10 | 19.50 | 21.50 | 48,261 | +1.60(+8.04%) |
May 25, 2006 | 19.50 | 20.00 | 19.20 | 19.90 | 54,043 | +0.60(+3.11%) |
May 24, 2006 | 19.80 | 20.30 | 18.00 | 19.30 | 56,026 | -0.30(-1.53%) |
May 23, 2006 | 19.80 | 21.00 | 19.20 | 19.60 | 76,403 | -0.30(-1.51%) |
May 22, 2006 | 21.50 | 22.20 | 19.30 | 19.90 | 34,662 | -2.00(-9.13%) |
May 19, 2006 | 22.80 | 23.30 | 21.40 | 21.90 | 37,203 | -0.70(-3.10%) |
May 18, 2006 | 25.00 | 25.00 | 21.70 | 22.60 | 28,660 | -0.70(-3.00%) |
May 17, 2006 | 25.20 | 26.50 | 23.30 | 23.30 | 17,786 | -2.30(-8.98%) |
May 16, 2006 | 25.40 | 26.10 | 25.00 | 25.60 | 23,036 | -0.10(-0.39%) |
May 15, 2006 | 26.80 | 26.90 | 25.30 | 25.70 | 23,311 | -1.10(-4.10%) |
May 12, 2006 | 27.50 | 28.00 | 26.80 | 26.80 | 25,787 | -1.20(-4.29%) |
May 11, 2006 | 28.50 | 28.60 | 27.20 | 28.00 | 16,282 | -0.80(-2.78%) |
May 10, 2006 | 30.00 | 30.00 | 28.50 | 28.80 | 12,636 | -0.90(-3.03%) |
May 09, 2006 | 29.00 | 30.00 | 28.50 | 29.70 | 20,628 | +0.30(+1.02%) |
May 08, 2006 | 28.50 | 30.00 | 28.00 | 29.40 | 41,442 | +0.90(+3.16%) |
May 05, 2006 | 28.20 | 29.90 | 28.20 | 28.50 | 13,919 | -1.00(-3.39%) |
May 04, 2006 | 30.00 | 30.00 | 29.00 | 29.50 | 2,980 | +0.20(+0.68%) |
May 03, 2006 | 29.40 | 30.00 | 28.70 | 29.30 | 8,211 | +0.30(+1.03%) |
May 02, 2006 | 30.80 | 30.90 | 29.00 | 29.00 | 9,251 | -1.10(-3.65%) |