Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.03 | 25.21 | 24.92 | 25.08 | 525,778 | +0.09(+0.34%) |
Jul 28, 2006 | 24.89 | 25.04 | 24.80 | 24.99 | 799,193 | +0.35(+1.41%) |
Jul 27, 2006 | 24.92 | 24.96 | 24.56 | 24.64 | 731,635 | +0.19(+0.77%) |
Jul 26, 2006 | 24.12 | 24.54 | 24.06 | 24.45 | 835,420 | +0.40(+1.68%) |
Jul 25, 2006 | 24.06 | 24.21 | 23.90 | 24.05 | 524,310 | +0.02(+0.07%) |
Jul 24, 2006 | 23.68 | 24.10 | 23.67 | 24.03 | 761,008 | +0.36(+1.50%) |
Jul 21, 2006 | 23.82 | 23.96 | 23.68 | 23.68 | 862,835 | +0.24(+1.03%) |
Jul 20, 2006 | 23.71 | 23.71 | 23.43 | 23.44 | 434,966 | -0.29(-1.21%) |
Jul 19, 2006 | 23.12 | 23.84 | 23.09 | 23.72 | 799,438 | +0.40(+1.73%) |
Jul 18, 2006 | 23.43 | 23.43 | 23.09 | 23.32 | 892,208 | -0.18(-0.78%) |
Jul 17, 2006 | 23.69 | 23.69 | 23.41 | 23.50 | 684,393 | -0.48(-1.99%) |
Jul 14, 2006 | 24.10 | 24.10 | 23.77 | 23.98 | 999,420 | -0.04(-0.17%) |
Jul 13, 2006 | 24.25 | 24.26 | 23.97 | 24.02 | 936,512 | -0.31(-1.26%) |
Jul 12, 2006 | 24.44 | 24.45 | 24.23 | 24.33 | 496,650 | -0.25(-1.03%) |
Jul 11, 2006 | 24.45 | 24.64 | 24.35 | 24.58 | 331,916 | +0.14(+0.57%) |
Jul 10, 2006 | 24.34 | 24.57 | 24.29 | 24.44 | 381,605 | +0.11(+0.45%) |
Jul 07, 2006 | 24.50 | 24.62 | 24.23 | 24.33 | 554,172 | -0.02(-0.10%) |
Jul 06, 2006 | 24.27 | 24.40 | 24.19 | 24.36 | 455,038 | +0.19(+0.78%) |
Jul 05, 2006 | 24.03 | 24.20 | 23.87 | 24.17 | 912,524 | -0.25(-1.02%) |
Jul 03, 2006 | 24.32 | 24.51 | 24.27 | 24.42 | 421,504 | +0.42(+1.74%) |
Jun 30, 2006 | 23.95 | 24.09 | 23.81 | 24.00 | 697,856 | +0.25(+1.07%) |
Jun 29, 2006 | 23.17 | 23.75 | 23.16 | 23.75 | 675,581 | +0.54(+2.32%) |
Jun 28, 2006 | 23.08 | 23.22 | 22.96 | 23.21 | 938,470 | +0.18(+0.80%) |
Jun 27, 2006 | 23.25 | 23.39 | 22.97 | 23.03 | 1,915,861 | +0.01(+0.05%) |
Jun 26, 2006 | 22.86 | 23.05 | 22.74 | 23.01 | 1,514,673 | +0.14(+0.61%) |
Jun 23, 2006 | 22.72 | 23.00 | 22.72 | 22.87 | 3,204,361 | +0.18(+0.79%) |
Jun 22, 2006 | 22.63 | 22.76 | 22.44 | 22.69 | 973,963 | -0.18(-0.79%) |
Jun 21, 2006 | 22.65 | 22.97 | 22.62 | 22.87 | 1,097,575 | +0.36(+1.58%) |
Jun 20, 2006 | 22.58 | 22.80 | 22.47 | 22.52 | 773,002 | +0.19(+0.86%) |
Jun 19, 2006 | 22.53 | 22.54 | 22.24 | 22.33 | 1,569,748 | -1.32(-5.56%) |
Jun 16, 2006 | 23.39 | 23.73 | 23.32 | 23.64 | 847,169 | +0.05(+0.23%) |
Jun 15, 2006 | 23.00 | 23.62 | 23.00 | 23.59 | 927,211 | +0.59(+2.56%) |
Jun 14, 2006 | 23.17 | 23.20 | 22.75 | 23.00 | 987,670 | +0.02(+0.09%) |
Jun 13, 2006 | 23.19 | 23.41 | 22.90 | 22.98 | 1,574,398 | -0.21(-0.92%) |
Jun 12, 2006 | 23.63 | 23.65 | 23.18 | 23.19 | 1,031,485 | -0.16(-0.68%) |
Jun 09, 2006 | 23.47 | 23.62 | 23.25 | 23.35 | 833,217 | -0.29(-1.23%) |
Jun 08, 2006 | 23.43 | 23.69 | 23.03 | 23.64 | 1,399,628 | -0.25(-1.06%) |
Jun 07, 2006 | 24.25 | 24.30 | 23.86 | 23.90 | 4,978,498 | -0.37(-1.53%) |
Jun 06, 2006 | 24.43 | 24.44 | 24.12 | 24.27 | 960,990 | -0.36(-1.46%) |
Jun 05, 2006 | 25.03 | 25.09 | 24.61 | 24.63 | 1,080,196 | -0.20(-0.82%) |
Jun 02, 2006 | 24.89 | 24.89 | 24.60 | 24.83 | 697,121 | +0.17(+0.68%) |
Jun 01, 2006 | 24.16 | 24.69 | 24.12 | 24.66 | 986,202 | -0.07(-0.26%) |
May 31, 2006 | 24.61 | 24.74 | 24.48 | 24.73 | 1,109,079 | +0.47(+1.94%) |
May 30, 2006 | 24.73 | 24.78 | 24.25 | 24.26 | 1,267,205 | -0.33(-1.33%) |
May 26, 2006 | 24.45 | 24.59 | 24.31 | 24.59 | 566,901 | +0.10(+0.40%) |
May 25, 2006 | 24.09 | 24.63 | 24.03 | 24.49 | 1,412,602 | +0.50(+2.08%) |
May 24, 2006 | 24.00 | 24.07 | 23.67 | 23.99 | 1,028,303 | -0.09(-0.39%) |
May 23, 2006 | 24.25 | 24.51 | 24.07 | 24.08 | 1,180,554 | +0.11(+0.44%) |
May 22, 2006 | 23.82 | 24.10 | 23.50 | 23.98 | 3,428,576 | -0.24(-1.00%) |
May 19, 2006 | 24.05 | 24.25 | 23.81 | 24.22 | 1,297,557 | +0.25(+1.02%) |
May 18, 2006 | 24.25 | 24.34 | 23.97 | 23.97 | 688,309 | -0.06(-0.26%) |
May 17, 2006 | 24.66 | 24.70 | 23.82 | 24.03 | 739,957 | -0.87(-3.51%) |
May 16, 2006 | 24.90 | 24.95 | 24.66 | 24.91 | 925,497 | +0.13(+0.54%) |
May 15, 2006 | 24.75 | 24.90 | 24.60 | 24.77 | 829,056 | -0.18(-0.70%) |
May 12, 2006 | 25.29 | 25.37 | 24.93 | 24.95 | 716,703 | -0.25(-1.01%) |
May 11, 2006 | 25.43 | 25.45 | 25.16 | 25.20 | 716,459 | -0.31(-1.20%) |
May 10, 2006 | 25.33 | 25.51 | 25.20 | 25.51 | 1,091,945 | +0.09(+0.35%) |
May 09, 2006 | 25.29 | 25.52 | 25.27 | 25.42 | 466,053 | +0.05(+0.21%) |
May 08, 2006 | 25.35 | 25.44 | 25.15 | 25.37 | 369,611 | -0.22(-0.86%) |
May 05, 2006 | 25.39 | 25.61 | 25.34 | 25.59 | 409,020 | +0.29(+1.16%) |
May 04, 2006 | 25.21 | 25.38 | 25.04 | 25.29 | 1,014,596 | +0.14(+0.55%) |
May 03, 2006 | 25.35 | 25.35 | 24.97 | 25.15 | 897,103 | -0.32(-1.25%) |
May 02, 2006 | 25.33 | 25.52 | 25.27 | 25.47 | 528,226 | +0.30(+1.20%) |