Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.35 | 24.37 | 23.89 | 23.95 | 532,487 | -0.42(-1.73%) |
Jul 28, 2006 | 24.06 | 24.40 | 24.05 | 24.37 | 505,656 | +0.32(+1.33%) |
Jul 27, 2006 | 24.15 | 24.36 | 23.93 | 24.05 | 522,168 | +0.24(+1.01%) |
Jul 26, 2006 | 23.66 | 23.91 | 23.54 | 23.81 | 763,645 | +0.37(+1.58%) |
Jul 25, 2006 | 23.22 | 23.59 | 23.17 | 23.44 | 525,057 | +0.52(+2.28%) |
Jul 24, 2006 | 22.62 | 22.97 | 22.60 | 22.92 | 344,809 | +0.53(+2.37%) |
Jul 21, 2006 | 22.46 | 22.54 | 22.25 | 22.38 | 365,724 | +0.01(+0.06%) |
Jul 20, 2006 | 22.77 | 22.77 | 22.35 | 22.37 | 604,311 | +0.14(+0.62%) |
Jul 19, 2006 | 21.68 | 22.30 | 21.66 | 22.23 | 512,399 | +0.52(+2.41%) |
Jul 18, 2006 | 21.69 | 21.79 | 21.39 | 21.71 | 488,320 | +0.00(+0.00%) |
Jul 17, 2006 | 21.83 | 21.83 | 21.63 | 21.71 | 755,527 | -0.17(-0.76%) |
Jul 14, 2006 | 22.02 | 22.02 | 21.69 | 21.88 | 419,798 | -0.23(-1.02%) |
Jul 13, 2006 | 22.33 | 22.42 | 22.09 | 22.10 | 332,426 | -0.34(-1.52%) |
Jul 12, 2006 | 22.71 | 22.73 | 22.35 | 22.44 | 651,781 | -1.00(-4.25%) |
Jul 11, 2006 | 23.44 | 23.45 | 23.08 | 23.44 | 295,688 | +0.15(+0.62%) |
Jul 10, 2006 | 23.37 | 23.47 | 23.20 | 23.29 | 394,206 | +0.44(+1.94%) |
Jul 07, 2006 | 22.89 | 23.13 | 22.81 | 22.85 | 437,548 | +0.18(+0.80%) |
Jul 06, 2006 | 22.57 | 22.81 | 22.57 | 22.67 | 695,398 | +0.10(+0.45%) |
Jul 05, 2006 | 22.77 | 22.78 | 22.49 | 22.57 | 954,212 | -1.03(-4.37%) |
Jul 03, 2006 | 23.40 | 23.60 | 23.34 | 23.60 | 199,373 | +0.47(+2.04%) |
Jun 30, 2006 | 23.18 | 23.24 | 23.00 | 23.13 | 535,927 | +0.21(+0.92%) |
Jun 29, 2006 | 22.36 | 22.95 | 22.31 | 22.92 | 683,703 | +0.70(+3.17%) |
Jun 28, 2006 | 22.29 | 22.33 | 22.17 | 22.21 | 436,172 | -0.07(-0.33%) |
Jun 27, 2006 | 22.75 | 22.75 | 22.25 | 22.28 | 375,493 | -0.57(-2.48%) |
Jun 26, 2006 | 22.72 | 22.86 | 22.68 | 22.85 | 331,325 | +0.14(+0.61%) |
Jun 23, 2006 | 22.82 | 22.82 | 22.64 | 22.71 | 252,622 | -0.23(-0.98%) |
Jun 22, 2006 | 23.07 | 23.12 | 22.81 | 22.94 | 493,961 | -0.07(-0.28%) |
Jun 21, 2006 | 22.91 | 23.16 | 22.82 | 23.00 | 1,065,388 | +0.22(+0.96%) |
Jun 20, 2006 | 22.89 | 23.00 | 22.75 | 22.78 | 468,093 | +0.24(+1.06%) |
Jun 19, 2006 | 22.65 | 22.78 | 22.46 | 22.54 | 873,582 | +0.15(+0.65%) |
Jun 16, 2006 | 22.60 | 22.65 | 22.36 | 22.40 | 485,155 | -0.15(-0.68%) |
Jun 15, 2006 | 21.93 | 22.68 | 21.93 | 22.55 | 1,473,903 | +0.90(+4.16%) |
Jun 14, 2006 | 21.29 | 21.66 | 21.29 | 21.65 | 5,350,056 | +0.48(+2.27%) |
Jun 13, 2006 | 21.51 | 21.61 | 21.17 | 21.17 | 1,053,279 | -0.83(-3.77%) |
Jun 12, 2006 | 22.31 | 22.48 | 22.00 | 22.00 | 563,996 | -0.17(-0.79%) |
Jun 09, 2006 | 22.38 | 22.44 | 22.17 | 22.17 | 500,015 | -0.18(-0.81%) |
Jun 08, 2006 | 22.04 | 22.37 | 21.77 | 22.36 | 1,598,288 | -0.66(-2.87%) |
Jun 07, 2006 | 23.15 | 23.36 | 22.98 | 23.02 | 945,544 | -0.43(-1.83%) |
Jun 06, 2006 | 23.95 | 23.95 | 23.19 | 23.45 | 601,284 | -0.38(-1.59%) |
Jun 05, 2006 | 24.27 | 24.27 | 23.79 | 23.82 | 413,744 | -0.64(-2.61%) |
Jun 02, 2006 | 24.52 | 24.54 | 24.35 | 24.46 | 565,097 | +0.16(+0.66%) |
Jun 01, 2006 | 23.95 | 24.37 | 23.89 | 24.30 | 488,182 | +0.30(+1.24%) |
May 31, 2006 | 24.19 | 24.26 | 23.85 | 24.01 | 459,563 | +0.09(+0.40%) |
May 30, 2006 | 24.33 | 24.35 | 23.88 | 23.91 | 428,466 | -0.48(-1.97%) |
May 26, 2006 | 24.29 | 24.47 | 24.12 | 24.39 | 448,417 | +0.18(+0.75%) |
May 25, 2006 | 24.01 | 24.23 | 23.88 | 24.21 | 1,515,044 | +0.15(+0.60%) |
May 24, 2006 | 23.98 | 24.16 | 23.69 | 24.06 | 882,801 | +0.11(+0.46%) |
May 23, 2006 | 23.91 | 24.33 | 23.87 | 23.95 | 1,053,142 | -0.62(-2.51%) |
May 22, 2006 | 24.45 | 24.64 | 23.99 | 24.57 | 539,780 | -0.10(-0.41%) |
May 19, 2006 | 24.66 | 24.77 | 24.32 | 24.67 | 653,019 | -0.26(-1.05%) |
May 18, 2006 | 24.86 | 25.11 | 24.86 | 24.94 | 675,447 | +0.04(+0.18%) |
May 17, 2006 | 25.61 | 25.61 | 24.85 | 24.89 | 685,079 | -0.60(-2.37%) |
May 16, 2006 | 25.50 | 25.68 | 25.44 | 25.50 | 354,991 | +0.01(+0.03%) |
May 15, 2006 | 25.15 | 25.54 | 25.12 | 25.49 | 473,047 | -0.01(-0.06%) |
May 12, 2006 | 25.73 | 25.87 | 25.07 | 25.50 | 891,607 | -0.39(-1.49%) |
May 11, 2006 | 26.24 | 26.25 | 25.85 | 25.89 | 613,117 | -0.62(-2.36%) |
May 10, 2006 | 26.54 | 26.56 | 26.40 | 26.51 | 1,248,800 | -0.57(-2.09%) |
May 09, 2006 | 26.89 | 27.24 | 26.85 | 27.08 | 427,090 | +0.36(+1.33%) |
May 08, 2006 | 27.10 | 27.10 | 26.64 | 26.72 | 1,045,987 | -0.73(-2.65%) |
May 05, 2006 | 27.33 | 27.58 | 27.18 | 27.45 | 511,986 | +0.43(+1.59%) |
May 04, 2006 | 26.84 | 27.11 | 26.83 | 27.02 | 622,474 | +0.20(+0.76%) |
May 03, 2006 | 26.99 | 27.00 | 26.66 | 26.82 | 597,844 | -0.07(-0.24%) |
May 02, 2006 | 26.91 | 26.94 | 26.77 | 26.88 | 944,443 | +0.94(+3.64%) |