Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.85 | 24.87 | 24.38 | 24.44 | 521,817 | -0.43(-1.73%) |
Jul 28, 2006 | 24.55 | 24.90 | 24.54 | 24.87 | 495,523 | +0.33(+1.33%) |
Jul 27, 2006 | 24.64 | 24.86 | 24.42 | 24.54 | 511,704 | +0.24(+1.01%) |
Jul 26, 2006 | 24.14 | 24.40 | 24.02 | 24.30 | 748,342 | +0.38(+1.58%) |
Jul 25, 2006 | 23.70 | 24.07 | 23.64 | 23.92 | 514,535 | +0.53(+2.28%) |
Jul 24, 2006 | 23.09 | 23.44 | 23.07 | 23.38 | 337,900 | +0.54(+2.37%) |
Jul 21, 2006 | 22.92 | 23.01 | 22.70 | 22.84 | 358,395 | +0.01(+0.06%) |
Jul 20, 2006 | 23.24 | 23.24 | 22.81 | 22.83 | 592,201 | +0.14(+0.62%) |
Jul 19, 2006 | 22.12 | 22.75 | 22.10 | 22.69 | 502,130 | +0.53(+2.41%) |
Jul 18, 2006 | 22.13 | 22.23 | 21.83 | 22.15 | 478,534 | +0.00(+0.00%) |
Jul 17, 2006 | 22.28 | 22.28 | 22.07 | 22.15 | 740,386 | -0.17(-0.76%) |
Jul 14, 2006 | 22.47 | 22.47 | 22.13 | 22.32 | 411,385 | -0.23(-1.02%) |
Jul 13, 2006 | 22.78 | 22.88 | 22.55 | 22.55 | 325,764 | -0.35(-1.52%) |
Jul 12, 2006 | 23.18 | 23.19 | 22.81 | 22.90 | 638,720 | -1.02(-4.25%) |
Jul 11, 2006 | 23.92 | 23.93 | 23.55 | 23.92 | 289,763 | +0.15(+0.62%) |
Jul 10, 2006 | 23.84 | 23.95 | 23.67 | 23.77 | 386,306 | +0.45(+1.94%) |
Jul 07, 2006 | 23.35 | 23.61 | 23.27 | 23.32 | 428,779 | +0.19(+0.80%) |
Jul 06, 2006 | 23.03 | 23.27 | 23.03 | 23.13 | 681,463 | +0.10(+0.45%) |
Jul 05, 2006 | 23.24 | 23.24 | 22.95 | 23.03 | 935,090 | -1.05(-4.37%) |
Jul 03, 2006 | 23.88 | 24.08 | 23.81 | 24.08 | 195,377 | +0.48(+2.04%) |
Jun 30, 2006 | 23.66 | 23.72 | 23.47 | 23.60 | 525,187 | +0.22(+0.92%) |
Jun 29, 2006 | 22.81 | 23.42 | 22.77 | 23.38 | 670,002 | +0.72(+3.17%) |
Jun 28, 2006 | 22.75 | 22.79 | 22.62 | 22.66 | 427,431 | -0.07(-0.33%) |
Jun 27, 2006 | 23.21 | 23.21 | 22.70 | 22.74 | 367,968 | -0.58(-2.48%) |
Jun 26, 2006 | 23.18 | 23.32 | 23.14 | 23.32 | 324,686 | +0.14(+0.61%) |
Jun 23, 2006 | 23.29 | 23.29 | 23.10 | 23.18 | 247,559 | -0.23(-0.98%) |
Jun 22, 2006 | 23.54 | 23.59 | 23.27 | 23.41 | 484,062 | -0.07(-0.28%) |
Jun 21, 2006 | 23.38 | 23.63 | 23.29 | 23.47 | 1,044,038 | +0.22(+0.96%) |
Jun 20, 2006 | 23.36 | 23.47 | 23.21 | 23.25 | 458,713 | +0.24(+1.06%) |
Jun 19, 2006 | 23.12 | 23.25 | 22.92 | 23.01 | 856,076 | +0.15(+0.65%) |
Jun 16, 2006 | 23.07 | 23.11 | 22.81 | 22.86 | 475,433 | -0.16(-0.68%) |
Jun 15, 2006 | 22.38 | 23.14 | 22.38 | 23.01 | 1,444,367 | +0.92(+4.16%) |
Jun 14, 2006 | 21.73 | 22.10 | 21.73 | 22.09 | 5,242,845 | +0.49(+2.27%) |
Jun 13, 2006 | 21.95 | 22.06 | 21.60 | 21.60 | 1,032,172 | -0.85(-3.77%) |
Jun 12, 2006 | 22.77 | 22.94 | 22.45 | 22.45 | 552,694 | -0.18(-0.79%) |
Jun 09, 2006 | 22.84 | 22.89 | 22.62 | 22.63 | 489,995 | -0.19(-0.81%) |
Jun 08, 2006 | 22.49 | 22.83 | 22.22 | 22.81 | 1,566,260 | -0.67(-2.87%) |
Jun 07, 2006 | 23.62 | 23.84 | 23.45 | 23.49 | 926,595 | -0.44(-1.83%) |
Jun 06, 2006 | 24.44 | 24.44 | 23.67 | 23.93 | 589,235 | -0.39(-1.59%) |
Jun 05, 2006 | 24.76 | 24.76 | 24.27 | 24.31 | 405,453 | -0.65(-2.61%) |
Jun 02, 2006 | 25.02 | 25.05 | 24.84 | 24.96 | 553,773 | +0.16(+0.66%) |
Jun 01, 2006 | 24.44 | 24.87 | 24.38 | 24.80 | 478,399 | +0.30(+1.24%) |
May 31, 2006 | 24.69 | 24.76 | 24.34 | 24.50 | 450,353 | +0.10(+0.40%) |
May 30, 2006 | 24.82 | 24.85 | 24.37 | 24.40 | 419,880 | -0.49(-1.97%) |
May 26, 2006 | 24.79 | 24.97 | 24.62 | 24.89 | 439,431 | +0.19(+0.75%) |
May 25, 2006 | 24.50 | 24.73 | 24.37 | 24.70 | 1,484,684 | +0.15(+0.60%) |
May 24, 2006 | 24.47 | 24.65 | 24.17 | 24.56 | 865,110 | +0.11(+0.46%) |
May 23, 2006 | 24.40 | 24.82 | 24.36 | 24.44 | 1,032,038 | -0.63(-2.51%) |
May 22, 2006 | 24.95 | 25.15 | 24.48 | 25.07 | 528,963 | -0.10(-0.41%) |
May 19, 2006 | 25.16 | 25.28 | 24.82 | 25.18 | 639,933 | -0.27(-1.05%) |
May 18, 2006 | 25.36 | 25.62 | 25.36 | 25.45 | 661,912 | +0.04(+0.18%) |
May 17, 2006 | 26.14 | 26.14 | 25.36 | 25.40 | 671,350 | -0.62(-2.37%) |
May 16, 2006 | 26.02 | 26.20 | 25.96 | 26.02 | 347,878 | +0.01(+0.03%) |
May 15, 2006 | 25.66 | 26.06 | 25.64 | 26.01 | 463,567 | -0.01(-0.06%) |
May 12, 2006 | 26.25 | 26.40 | 25.59 | 26.02 | 873,740 | -0.39(-1.49%) |
May 11, 2006 | 26.77 | 26.79 | 26.38 | 26.42 | 600,831 | -0.64(-2.36%) |
May 10, 2006 | 27.08 | 27.11 | 26.94 | 27.05 | 1,223,775 | -0.58(-2.09%) |
May 09, 2006 | 27.44 | 27.80 | 27.40 | 27.63 | 418,532 | +0.36(+1.33%) |
May 08, 2006 | 27.66 | 27.66 | 27.19 | 27.27 | 1,025,026 | -0.74(-2.65%) |
May 05, 2006 | 27.89 | 28.15 | 27.74 | 28.01 | 501,726 | +0.44(+1.59%) |
May 04, 2006 | 27.39 | 27.66 | 27.38 | 27.57 | 610,000 | +0.21(+0.76%) |
May 03, 2006 | 27.54 | 27.55 | 27.20 | 27.37 | 585,864 | -0.07(-0.24%) |
May 02, 2006 | 27.46 | 27.49 | 27.32 | 27.43 | 925,517 | +0.96(+3.64%) |