Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.30 | 24.32 | 24.24 | 24.30 | 59,919 | -0.02(-0.06%) |
Jul 28, 2006 | 24.14 | 24.33 | 24.10 | 24.31 | 157,064 | +0.29(+1.21%) |
Jul 27, 2006 | 24.28 | 24.28 | 23.99 | 24.02 | 34,166 | -0.14(-0.57%) |
Jul 26, 2006 | 24.09 | 24.25 | 23.99 | 24.16 | 39,266 | +0.04(+0.18%) |
Jul 25, 2006 | 23.92 | 24.18 | 23.92 | 24.12 | 74,197 | +0.16(+0.67%) |
Jul 24, 2006 | 23.71 | 23.98 | 23.69 | 23.96 | 50,485 | +0.37(+1.56%) |
Jul 21, 2006 | 23.76 | 23.76 | 23.53 | 23.59 | 69,863 | -0.19(-0.79%) |
Jul 20, 2006 | 24.08 | 24.09 | 23.77 | 23.77 | 53,289 | -0.22(-0.90%) |
Jul 19, 2006 | 23.63 | 24.04 | 23.63 | 23.99 | 75,472 | +0.45(+1.92%) |
Jul 18, 2006 | 23.62 | 23.64 | 23.31 | 23.54 | 64,508 | +0.02(+0.07%) |
Jul 17, 2006 | 23.51 | 23.62 | 23.46 | 23.52 | 121,113 | -0.02(-0.07%) |
Jul 14, 2006 | 23.71 | 23.71 | 23.41 | 23.54 | 106,324 | -0.10(-0.43%) |
Jul 13, 2006 | 23.96 | 23.97 | 23.64 | 23.64 | 53,289 | -0.38(-1.60%) |
Jul 12, 2006 | 24.23 | 24.26 | 24.00 | 24.03 | 53,034 | -0.24(-0.99%) |
Jul 11, 2006 | 24.12 | 24.32 | 24.04 | 24.27 | 43,090 | +0.06(+0.24%) |
Jul 10, 2006 | 24.19 | 24.31 | 24.12 | 24.21 | 23,202 | +0.06(+0.24%) |
Jul 07, 2006 | 24.28 | 24.36 | 24.13 | 24.15 | 31,871 | -0.21(-0.87%) |
Jul 06, 2006 | 24.32 | 24.41 | 24.27 | 24.36 | 50,995 | +0.05(+0.23%) |
Jul 05, 2006 | 24.37 | 24.37 | 24.16 | 24.30 | 36,971 | -0.13(-0.53%) |
Jul 03, 2006 | 24.39 | 24.49 | 24.33 | 24.43 | 31,871 | +0.09(+0.37%) |
Jun 30, 2006 | 24.39 | 24.39 | 24.26 | 24.34 | 94,086 | +0.03(+0.11%) |
Jun 29, 2006 | 23.92 | 24.32 | 23.90 | 24.32 | 386,288 | +0.55(+2.29%) |
Jun 28, 2006 | 23.74 | 23.77 | 23.58 | 23.77 | 55,839 | +0.14(+0.60%) |
Jun 27, 2006 | 23.89 | 23.89 | 23.63 | 23.63 | 71,393 | -0.21(-0.87%) |
Jun 26, 2006 | 23.83 | 23.85 | 23.73 | 23.84 | 52,015 | +0.10(+0.41%) |
Jun 23, 2006 | 23.66 | 23.90 | 23.63 | 23.74 | 42,835 | +0.03(+0.13%) |
Jun 22, 2006 | 23.77 | 23.82 | 23.64 | 23.71 | 63,998 | -0.22(-0.92%) |
Jun 21, 2006 | 23.70 | 24.04 | 23.70 | 23.93 | 99,950 | +0.25(+1.08%) |
Jun 20, 2006 | 23.71 | 23.86 | 23.64 | 23.67 | 76,747 | +0.02(+0.07%) |
Jun 19, 2006 | 23.96 | 23.98 | 23.63 | 23.66 | 72,668 | -0.26(-1.08%) |
Jun 16, 2006 | 24.00 | 24.00 | 23.84 | 23.92 | 68,333 | -0.13(-0.55%) |
Jun 15, 2006 | 23.63 | 24.05 | 23.61 | 24.05 | 122,133 | +0.58(+2.49%) |
Jun 14, 2006 | 23.32 | 23.50 | 23.26 | 23.46 | 81,082 | +0.11(+0.45%) |
Jun 13, 2006 | 23.57 | 23.77 | 23.32 | 23.36 | 253,445 | -0.22(-0.91%) |
Jun 12, 2006 | 23.95 | 23.99 | 23.57 | 23.57 | 84,396 | -0.37(-1.56%) |
Jun 09, 2006 | 24.08 | 24.17 | 23.90 | 23.95 | 83,886 | -0.07(-0.31%) |
Jun 08, 2006 | 23.85 | 24.06 | 23.60 | 24.02 | 539,018 | -0.01(-0.03%) |
Jun 07, 2006 | 24.21 | 24.35 | 24.03 | 24.03 | 48,700 | -0.15(-0.60%) |
Jun 06, 2006 | 24.37 | 24.37 | 24.01 | 24.17 | 83,377 | -0.07(-0.27%) |
Jun 05, 2006 | 24.67 | 24.67 | 24.23 | 24.24 | 28,557 | -0.46(-1.88%) |
Jun 02, 2006 | 24.79 | 24.79 | 24.56 | 24.71 | 153,495 | +0.06(+0.24%) |
Jun 01, 2006 | 24.32 | 24.65 | 24.32 | 24.65 | 40,796 | +0.32(+1.32%) |
May 31, 2006 | 24.19 | 24.32 | 24.12 | 24.32 | 53,799 | +0.27(+1.13%) |
May 30, 2006 | 24.43 | 24.43 | 24.05 | 24.05 | 41,306 | -0.48(-1.95%) |
May 26, 2006 | 24.43 | 24.53 | 24.37 | 24.53 | 66,548 | +0.17(+0.71%) |
May 25, 2006 | 24.18 | 24.36 | 24.18 | 24.36 | 44,365 | +0.27(+1.12%) |
May 24, 2006 | 24.00 | 24.17 | 23.78 | 24.09 | 155,280 | +0.01(+0.03%) |
May 23, 2006 | 24.39 | 24.41 | 24.06 | 24.08 | 63,743 | -0.12(-0.49%) |
May 22, 2006 | 24.13 | 24.28 | 23.94 | 24.20 | 145,081 | -0.07(-0.29%) |
May 19, 2006 | 24.23 | 24.34 | 24.05 | 24.27 | 117,288 | +0.11(+0.45%) |
May 18, 2006 | 24.41 | 24.45 | 24.16 | 24.16 | 101,225 | -0.21(-0.85%) |
May 17, 2006 | 24.60 | 24.65 | 24.28 | 24.37 | 151,200 | -0.37(-1.49%) |
May 16, 2006 | 24.81 | 24.87 | 24.68 | 24.74 | 36,716 | -0.03(-0.11%) |
May 15, 2006 | 24.65 | 24.83 | 24.61 | 24.76 | 164,969 | -0.01(-0.05%) |
May 12, 2006 | 25.04 | 25.04 | 24.77 | 24.77 | 106,324 | -0.33(-1.30%) |
May 11, 2006 | 25.43 | 25.43 | 25.04 | 25.10 | 103,775 | -0.28(-1.11%) |
May 10, 2006 | 25.44 | 25.47 | 25.33 | 25.38 | 46,150 | -0.06(-0.23%) |
May 09, 2006 | 25.39 | 25.48 | 25.39 | 25.44 | 96,380 | +0.01(+0.05%) |
May 08, 2006 | 25.43 | 25.48 | 25.40 | 25.43 | 29,832 | -0.01(-0.05%) |
May 05, 2006 | 25.36 | 25.48 | 25.30 | 25.44 | 43,600 | +0.24(+0.93%) |
May 04, 2006 | 25.19 | 25.22 | 25.14 | 25.21 | 68,333 | +0.09(+0.34%) |
May 03, 2006 | 25.12 | 25.12 | 25.00 | 25.12 | 37,736 | -0.06(-0.23%) |
May 02, 2006 | 25.14 | 25.18 | 25.08 | 25.18 | 45,895 | +0.22(+0.88%) |