Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.98 | 26.13 | 25.68 | 26.01 | 171,184 | -0.08(-0.30%) |
Jul 28, 2006 | 25.98 | 26.24 | 25.91 | 26.09 | 262,980 | +0.19(+0.73%) |
Jul 27, 2006 | 26.37 | 26.50 | 25.77 | 25.90 | 199,799 | -0.36(-1.35%) |
Jul 26, 2006 | 26.06 | 26.52 | 25.85 | 26.25 | 223,603 | +0.06(+0.24%) |
Jul 25, 2006 | 26.20 | 26.70 | 26.16 | 26.19 | 311,347 | -0.13(-0.48%) |
Jul 24, 2006 | 25.68 | 26.34 | 25.74 | 26.32 | 293,495 | +0.63(+2.46%) |
Jul 21, 2006 | 25.34 | 25.79 | 25.15 | 25.68 | 234,618 | +0.27(+1.06%) |
Jul 20, 2006 | 25.80 | 25.83 | 25.34 | 25.42 | 273,742 | -0.27(-1.05%) |
Jul 19, 2006 | 25.31 | 25.69 | 25.30 | 25.68 | 244,621 | +0.37(+1.47%) |
Jul 18, 2006 | 25.04 | 25.42 | 24.95 | 25.31 | 227,275 | +0.32(+1.26%) |
Jul 17, 2006 | 24.86 | 25.23 | 24.78 | 25.00 | 315,526 | +0.00(+0.00%) |
Jul 14, 2006 | 24.74 | 25.22 | 24.49 | 25.00 | 266,399 | +0.17(+0.67%) |
Jul 13, 2006 | 24.94 | 25.33 | 24.78 | 24.83 | 341,862 | -0.23(-0.91%) |
Jul 12, 2006 | 25.40 | 25.51 | 25.00 | 25.06 | 238,797 | -0.43(-1.70%) |
Jul 11, 2006 | 24.83 | 25.52 | 24.80 | 25.49 | 407,828 | +0.64(+2.57%) |
Jul 10, 2006 | 24.56 | 25.08 | 24.29 | 24.85 | 370,603 | +0.32(+1.32%) |
Jul 07, 2006 | 25.19 | 25.35 | 24.25 | 24.53 | 561,793 | -0.77(-3.03%) |
Jul 06, 2006 | 25.34 | 25.60 | 25.04 | 25.30 | 301,725 | +0.08(+0.31%) |
Jul 05, 2006 | 24.82 | 25.24 | 24.70 | 25.22 | 531,532 | +0.32(+1.27%) |
Jul 03, 2006 | 24.72 | 25.00 | 24.55 | 24.90 | 187,897 | +0.15(+0.61%) |
Jun 30, 2006 | 24.73 | 24.75 | 24.34 | 24.75 | 570,783 | +0.08(+0.32%) |
Jun 29, 2006 | 24.19 | 24.82 | 24.14 | 24.67 | 583,444 | +0.56(+2.33%) |
Jun 28, 2006 | 23.80 | 24.14 | 23.64 | 24.11 | 349,712 | +0.30(+1.26%) |
Jun 27, 2006 | 23.47 | 23.92 | 23.36 | 23.81 | 520,263 | +0.40(+1.72%) |
Jun 26, 2006 | 22.97 | 23.46 | 22.97 | 23.41 | 300,712 | +0.46(+2.00%) |
Jun 23, 2006 | 22.95 | 23.11 | 22.77 | 22.95 | 218,538 | +0.02(+0.07%) |
Jun 22, 2006 | 22.99 | 23.20 | 22.74 | 22.94 | 250,192 | -0.05(-0.21%) |
Jun 21, 2006 | 22.79 | 23.16 | 22.67 | 22.98 | 238,797 | +0.27(+1.18%) |
Jun 20, 2006 | 22.90 | 23.04 | 22.58 | 22.71 | 239,050 | -0.09(-0.38%) |
Jun 19, 2006 | 23.08 | 23.13 | 22.55 | 22.80 | 290,836 | -0.26(-1.13%) |
Jun 16, 2006 | 23.32 | 23.50 | 23.03 | 23.06 | 900,616 | -0.30(-1.28%) |
Jun 15, 2006 | 22.88 | 23.48 | 22.80 | 23.36 | 261,461 | +0.64(+2.82%) |
Jun 14, 2006 | 22.51 | 22.78 | 22.19 | 22.72 | 321,603 | +0.21(+0.91%) |
Jun 13, 2006 | 22.67 | 23.10 | 22.48 | 22.52 | 350,092 | -0.29(-1.28%) |
Jun 12, 2006 | 23.10 | 23.22 | 22.79 | 22.81 | 279,314 | -0.22(-0.96%) |
Jun 09, 2006 | 23.42 | 23.53 | 22.91 | 23.03 | 253,357 | -0.32(-1.39%) |
Jun 08, 2006 | 23.30 | 23.46 | 22.63 | 23.35 | 532,545 | +0.51(+2.21%) |
Jun 07, 2006 | 22.92 | 23.17 | 22.64 | 22.85 | 481,139 | -0.06(-0.24%) |
Jun 06, 2006 | 23.01 | 23.05 | 22.56 | 22.90 | 297,166 | +0.04(+0.17%) |
Jun 05, 2006 | 23.39 | 23.49 | 22.86 | 22.86 | 370,097 | -0.66(-2.79%) |
Jun 02, 2006 | 23.61 | 23.65 | 23.20 | 23.52 | 353,764 | +0.19(+0.81%) |
Jun 01, 2006 | 23.24 | 23.46 | 23.03 | 23.33 | 627,886 | +0.34(+1.48%) |
May 31, 2006 | 22.35 | 23.10 | 22.31 | 22.99 | 615,225 | +0.89(+4.04%) |
May 30, 2006 | 22.47 | 22.52 | 22.10 | 22.10 | 168,018 | -0.47(-2.10%) |
May 26, 2006 | 22.71 | 22.75 | 22.52 | 22.57 | 122,310 | -0.01(-0.03%) |
May 25, 2006 | 22.38 | 22.70 | 22.25 | 22.58 | 230,567 | +0.39(+1.74%) |
May 24, 2006 | 21.96 | 22.33 | 21.57 | 22.19 | 239,936 | +0.19(+0.86%) |
May 23, 2006 | 22.49 | 22.56 | 21.93 | 22.00 | 216,512 | -0.33(-1.49%) |
May 22, 2006 | 22.11 | 22.59 | 21.96 | 22.34 | 334,898 | +0.24(+1.07%) |
May 19, 2006 | 21.64 | 22.19 | 21.62 | 22.10 | 306,029 | +0.34(+1.56%) |
May 18, 2006 | 21.98 | 22.13 | 21.73 | 21.76 | 207,523 | -0.14(-0.65%) |
May 17, 2006 | 22.03 | 22.23 | 21.79 | 21.90 | 190,429 | -0.21(-0.96%) |
May 16, 2006 | 22.46 | 22.46 | 22.00 | 22.11 | 188,150 | -0.30(-1.34%) |
May 15, 2006 | 22.35 | 22.54 | 22.08 | 22.41 | 216,006 | -0.02(-0.11%) |
May 12, 2006 | 22.33 | 22.55 | 22.09 | 22.44 | 269,564 | +0.07(+0.32%) |
May 11, 2006 | 22.71 | 22.71 | 22.20 | 22.37 | 282,352 | -0.44(-1.94%) |
May 10, 2006 | 22.93 | 23.02 | 22.66 | 22.81 | 162,954 | -0.16(-0.69%) |
May 09, 2006 | 22.98 | 23.02 | 22.79 | 22.97 | 161,814 | -0.09(-0.38%) |
May 08, 2006 | 22.87 | 23.37 | 22.77 | 23.05 | 201,445 | +0.12(+0.52%) |
May 05, 2006 | 23.09 | 23.37 | 22.92 | 22.94 | 254,877 | -0.03(-0.14%) |
May 04, 2006 | 22.69 | 23.02 | 22.64 | 22.97 | 314,386 | +0.32(+1.40%) |
May 03, 2006 | 22.27 | 22.79 | 22.03 | 22.65 | 435,177 | +0.50(+2.25%) |
May 02, 2006 | 22.20 | 22.26 | 21.97 | 22.15 | 195,747 | +0.06(+0.25%) |