Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.54 | 24.57 | 23.88 | 24.16 | 166,111 | -0.37(-1.52%) |
Jul 28, 2006 | 24.03 | 24.64 | 23.99 | 24.54 | 157,728 | +0.65(+2.73%) |
Jul 27, 2006 | 24.39 | 24.47 | 23.85 | 23.89 | 240,854 | -0.27(-1.13%) |
Jul 26, 2006 | 24.49 | 24.49 | 23.91 | 24.16 | 364,634 | -0.33(-1.34%) |
Jul 25, 2006 | 24.31 | 24.69 | 24.19 | 24.49 | 353,457 | +0.29(+1.18%) |
Jul 24, 2006 | 23.77 | 24.41 | 23.91 | 24.20 | 243,089 | +0.44(+1.84%) |
Jul 21, 2006 | 24.66 | 24.66 | 23.58 | 23.76 | 509,650 | -0.89(-3.63%) |
Jul 20, 2006 | 25.05 | 25.16 | 24.64 | 24.66 | 455,862 | -0.32(-1.29%) |
Jul 19, 2006 | 24.49 | 25.23 | 24.49 | 24.98 | 381,399 | +0.49(+2.02%) |
Jul 18, 2006 | 24.67 | 24.79 | 24.18 | 24.49 | 384,333 | -0.03(-0.12%) |
Jul 17, 2006 | 24.84 | 24.97 | 24.47 | 24.52 | 386,568 | -0.46(-1.83%) |
Jul 14, 2006 | 24.96 | 25.35 | 24.62 | 24.97 | 276,060 | -0.38(-1.50%) |
Jul 13, 2006 | 25.42 | 25.79 | 25.21 | 25.35 | 609,400 | -0.24(-0.92%) |
Jul 12, 2006 | 25.94 | 25.94 | 25.45 | 25.59 | 327,612 | -0.31(-1.22%) |
Jul 11, 2006 | 25.72 | 26.02 | 25.50 | 25.90 | 319,509 | +0.09(+0.36%) |
Jul 10, 2006 | 25.79 | 26.00 | 25.74 | 25.81 | 287,935 | +0.04(+0.17%) |
Jul 07, 2006 | 26.38 | 26.38 | 25.60 | 25.77 | 252,170 | -0.75(-2.83%) |
Jul 06, 2006 | 26.73 | 27.01 | 26.31 | 26.52 | 312,523 | -0.12(-0.46%) |
Jul 05, 2006 | 26.58 | 26.68 | 25.89 | 26.64 | 387,266 | +0.16(+0.59%) |
Jul 03, 2006 | 26.37 | 26.58 | 26.08 | 26.48 | 195,309 | +0.11(+0.43%) |
Jun 30, 2006 | 26.91 | 27.01 | 25.88 | 26.37 | 631,474 | -0.39(-1.47%) |
Jun 29, 2006 | 26.07 | 26.76 | 25.85 | 26.76 | 378,186 | +0.75(+2.89%) |
Jun 28, 2006 | 25.64 | 26.09 | 25.49 | 26.01 | 572,518 | +0.38(+1.48%) |
Jun 27, 2006 | 26.05 | 26.09 | 25.50 | 25.63 | 606,327 | -0.34(-1.32%) |
Jun 26, 2006 | 26.56 | 26.57 | 25.78 | 25.98 | 701,746 | -0.58(-2.18%) |
Jun 23, 2006 | 26.39 | 26.66 | 26.26 | 26.56 | 842,291 | -0.01(-0.05%) |
Jun 22, 2006 | 26.66 | 27.02 | 26.43 | 26.57 | 2,669,655 | +0.53(+2.03%) |
Jun 21, 2006 | 25.41 | 26.43 | 25.41 | 26.04 | 348,707 | +0.63(+2.48%) |
Jun 20, 2006 | 25.42 | 25.70 | 25.32 | 25.41 | 230,516 | -0.06(-0.22%) |
Jun 19, 2006 | 26.41 | 26.43 | 25.35 | 25.47 | 402,075 | -0.94(-3.55%) |
Jun 16, 2006 | 26.63 | 26.71 | 25.78 | 26.41 | 949,586 | -0.14(-0.54%) |
Jun 15, 2006 | 25.80 | 26.70 | 25.80 | 26.55 | 246,302 | +0.89(+3.49%) |
Jun 14, 2006 | 25.63 | 25.92 | 25.27 | 25.65 | 242,530 | -0.12(-0.47%) |
Jun 13, 2006 | 25.67 | 26.04 | 25.34 | 25.78 | 418,980 | +0.37(+1.44%) |
Jun 12, 2006 | 25.32 | 26.09 | 25.30 | 25.41 | 329,847 | -0.59(-2.28%) |
Jun 09, 2006 | 26.80 | 26.80 | 25.88 | 26.00 | 265,303 | -0.72(-2.70%) |
Jun 08, 2006 | 26.51 | 26.83 | 26.01 | 26.73 | 408,781 | +0.01(+0.03%) |
Jun 07, 2006 | 26.48 | 27.21 | 26.25 | 26.72 | 384,612 | +0.27(+1.03%) |
Jun 06, 2006 | 27.20 | 27.21 | 25.99 | 26.45 | 791,159 | -1.30(-4.69%) |
Jun 05, 2006 | 28.72 | 28.79 | 27.58 | 27.75 | 493,583 | -1.02(-3.56%) |
Jun 02, 2006 | 29.49 | 29.49 | 28.58 | 28.77 | 358,068 | -0.54(-1.83%) |
Jun 01, 2006 | 28.67 | 29.74 | 28.66 | 29.31 | 454,046 | +0.82(+2.86%) |
May 31, 2006 | 28.81 | 29.10 | 28.35 | 28.50 | 476,679 | +0.01(+0.02%) |
May 30, 2006 | 29.28 | 29.34 | 28.47 | 28.49 | 354,575 | -0.73(-2.50%) |
May 26, 2006 | 29.28 | 29.35 | 28.95 | 29.22 | 412,274 | +0.09(+0.32%) |
May 25, 2006 | 29.33 | 29.35 | 28.74 | 29.13 | 360,303 | +0.09(+0.32%) |
May 24, 2006 | 28.60 | 29.18 | 28.20 | 29.03 | 587,885 | +0.36(+1.25%) |
May 23, 2006 | 29.28 | 29.31 | 28.47 | 28.67 | 743,519 | -0.43(-1.48%) |
May 22, 2006 | 28.30 | 29.49 | 28.15 | 29.10 | 565,951 | +0.73(+2.57%) |
May 19, 2006 | 28.90 | 29.48 | 28.05 | 28.37 | 852,210 | -0.52(-1.81%) |
May 18, 2006 | 28.63 | 29.60 | 28.63 | 28.90 | 908,093 | -1.05(-3.49%) |
May 17, 2006 | 29.06 | 30.63 | 29.06 | 29.94 | 1,420,537 | +2.81(+10.37%) |
May 16, 2006 | 27.06 | 27.23 | 26.88 | 27.13 | 330,965 | +0.06(+0.21%) |
May 15, 2006 | 27.05 | 27.43 | 26.49 | 27.07 | 391,737 | -0.15(-0.55%) |
May 12, 2006 | 27.09 | 27.70 | 26.97 | 27.22 | 342,281 | +0.03(+0.11%) |
May 11, 2006 | 27.41 | 27.67 | 27.08 | 27.19 | 333,619 | -0.52(-1.86%) |
May 10, 2006 | 28.42 | 28.42 | 27.56 | 27.71 | 390,340 | -0.86(-3.01%) |
May 09, 2006 | 28.46 | 28.60 | 28.09 | 28.57 | 144,875 | +0.11(+0.38%) |
May 08, 2006 | 28.82 | 28.88 | 28.26 | 28.46 | 293,384 | -0.54(-1.85%) |
May 05, 2006 | 28.63 | 29.20 | 28.40 | 29.00 | 531,723 | +0.49(+1.73%) |
May 04, 2006 | 26.92 | 28.98 | 26.84 | 28.50 | 678,415 | +1.65(+6.16%) |
May 03, 2006 | 26.12 | 27.07 | 25.98 | 26.85 | 272,008 | +0.74(+2.82%) |
May 02, 2006 | 25.83 | 26.32 | 25.70 | 26.11 | 203,552 | +0.27(+1.05%) |