Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.93 | 25.12 | 24.20 | 24.83 | 112,629 | -0.69(-2.72%) |
Jul 28, 2006 | 24.74 | 25.54 | 24.65 | 25.52 | 68,985 | +1.02(+4.18%) |
Jul 27, 2006 | 24.73 | 25.46 | 24.03 | 24.50 | 63,993 | +0.01(+0.03%) |
Jul 26, 2006 | 24.36 | 25.04 | 24.04 | 24.49 | 53,034 | +0.09(+0.37%) |
Jul 25, 2006 | 25.17 | 25.17 | 23.58 | 24.40 | 145,045 | -0.84(-3.33%) |
Jul 24, 2006 | 24.84 | 25.56 | 24.84 | 25.24 | 90,485 | +0.40(+1.59%) |
Jul 21, 2006 | 25.00 | 25.00 | 23.93 | 24.84 | 37,044 | -0.44(-1.73%) |
Jul 20, 2006 | 26.35 | 26.35 | 25.17 | 25.28 | 63,704 | -0.90(-3.44%) |
Jul 19, 2006 | 25.49 | 26.92 | 25.41 | 26.18 | 76,079 | +0.86(+3.39%) |
Jul 18, 2006 | 24.84 | 25.38 | 24.59 | 25.32 | 20,594 | +0.65(+2.64%) |
Jul 17, 2006 | 25.58 | 25.58 | 24.56 | 24.67 | 34,189 | -0.78(-3.05%) |
Jul 14, 2006 | 25.40 | 25.90 | 25.36 | 25.45 | 52,753 | -0.12(-0.48%) |
Jul 13, 2006 | 26.68 | 26.85 | 25.50 | 25.57 | 55,148 | -1.01(-3.79%) |
Jul 12, 2006 | 27.30 | 27.30 | 26.56 | 26.58 | 31,478 | -0.65(-2.39%) |
Jul 11, 2006 | 27.31 | 27.36 | 26.47 | 27.23 | 46,418 | -0.01(-0.03%) |
Jul 10, 2006 | 26.64 | 27.25 | 26.64 | 27.24 | 21,397 | +0.51(+1.91%) |
Jul 07, 2006 | 27.23 | 27.28 | 26.57 | 26.73 | 31,873 | -0.40(-1.46%) |
Jul 06, 2006 | 27.05 | 27.36 | 26.82 | 27.12 | 39,964 | +0.18(+0.67%) |
Jul 05, 2006 | 27.23 | 27.31 | 26.90 | 26.94 | 60,372 | -0.56(-2.04%) |
Jul 03, 2006 | 27.27 | 27.54 | 27.26 | 27.50 | 19,208 | +0.21(+0.79%) |
Jun 30, 2006 | 27.94 | 28.00 | 27.29 | 27.29 | 228,177 | -0.47(-1.69%) |
Jun 29, 2006 | 27.08 | 27.82 | 26.96 | 27.76 | 65,323 | +0.97(+3.64%) |
Jun 28, 2006 | 26.84 | 27.19 | 26.43 | 26.78 | 81,888 | +0.12(+0.46%) |
Jun 27, 2006 | 27.15 | 27.47 | 26.54 | 26.66 | 49,997 | -0.45(-1.67%) |
Jun 26, 2006 | 26.40 | 27.19 | 26.13 | 27.11 | 60,475 | +0.87(+3.33%) |
Jun 23, 2006 | 26.07 | 26.36 | 25.97 | 26.24 | 39,009 | -0.07(-0.28%) |
Jun 22, 2006 | 25.76 | 26.49 | 25.76 | 26.31 | 37,133 | +0.35(+1.37%) |
Jun 21, 2006 | 25.37 | 26.16 | 25.30 | 25.96 | 65,491 | +0.67(+2.64%) |
Jun 20, 2006 | 25.10 | 25.64 | 25.10 | 25.29 | 51,331 | +0.27(+1.09%) |
Jun 19, 2006 | 24.83 | 25.21 | 24.56 | 25.02 | 90,165 | +0.31(+1.27%) |
Jun 16, 2006 | 25.19 | 25.19 | 24.57 | 24.70 | 270,433 | -0.49(-1.93%) |
Jun 15, 2006 | 25.50 | 25.51 | 24.80 | 25.19 | 85,738 | +0.02(+0.10%) |
Jun 14, 2006 | 24.84 | 25.45 | 24.58 | 25.17 | 55,348 | +0.19(+0.76%) |
Jun 13, 2006 | 25.50 | 25.86 | 24.94 | 24.98 | 86,305 | -0.46(-1.82%) |
Jun 12, 2006 | 26.56 | 26.57 | 25.44 | 25.44 | 58,339 | -0.98(-3.72%) |
Jun 09, 2006 | 26.62 | 26.71 | 26.25 | 26.42 | 34,751 | +0.15(+0.57%) |
Jun 08, 2006 | 26.81 | 26.84 | 25.94 | 26.27 | 66,210 | -0.37(-1.39%) |
Jun 07, 2006 | 26.70 | 27.02 | 26.64 | 26.64 | 36,942 | +0.12(+0.44%) |
Jun 06, 2006 | 26.73 | 26.97 | 26.28 | 26.53 | 72,756 | -0.01(-0.03%) |
Jun 05, 2006 | 27.01 | 27.10 | 26.24 | 26.54 | 70,582 | -0.40(-1.50%) |
Jun 02, 2006 | 26.93 | 27.19 | 26.62 | 26.94 | 111,689 | +0.21(+0.77%) |
Jun 01, 2006 | 26.89 | 26.89 | 26.59 | 26.73 | 53,151 | +0.04(+0.15%) |
May 31, 2006 | 26.08 | 26.73 | 25.88 | 26.69 | 173,179 | +0.78(+3.03%) |
May 30, 2006 | 26.38 | 26.65 | 25.83 | 25.91 | 47,052 | -0.60(-2.27%) |
May 26, 2006 | 26.60 | 26.75 | 26.40 | 26.51 | 35,593 | +0.04(+0.16%) |
May 25, 2006 | 26.87 | 26.89 | 26.20 | 26.47 | 49,730 | -0.12(-0.43%) |
May 24, 2006 | 26.40 | 26.82 | 25.80 | 26.59 | 47,036 | +0.12(+0.44%) |
May 23, 2006 | 27.24 | 27.24 | 26.41 | 26.47 | 57,865 | -0.59(-2.17%) |
May 22, 2006 | 26.81 | 27.35 | 26.62 | 27.06 | 34,433 | +0.07(+0.28%) |
May 19, 2006 | 26.58 | 27.65 | 26.54 | 26.98 | 53,705 | +0.31(+1.18%) |
May 18, 2006 | 27.31 | 27.39 | 26.65 | 26.67 | 34,685 | -0.68(-2.50%) |
May 17, 2006 | 27.48 | 27.91 | 27.25 | 27.35 | 50,476 | -0.40(-1.46%) |
May 16, 2006 | 27.25 | 27.82 | 26.91 | 27.76 | 66,088 | +0.69(+2.56%) |
May 15, 2006 | 27.03 | 27.42 | 26.65 | 27.06 | 48,722 | -0.15(-0.55%) |
May 12, 2006 | 28.00 | 28.72 | 27.06 | 27.21 | 60,349 | -0.73(-2.63%) |
May 11, 2006 | 29.30 | 29.30 | 27.92 | 27.95 | 58,998 | -1.20(-4.11%) |
May 10, 2006 | 28.51 | 29.27 | 28.51 | 29.14 | 37,794 | +0.38(+1.32%) |
May 09, 2006 | 28.55 | 29.09 | 28.52 | 28.76 | 34,785 | -0.02(-0.09%) |
May 08, 2006 | 28.64 | 29.00 | 28.64 | 28.79 | 76,788 | +0.00(+0.00%) |
May 05, 2006 | 28.81 | 29.08 | 28.68 | 28.79 | 78,622 | -0.02(-0.06%) |
May 04, 2006 | 28.39 | 28.84 | 28.01 | 28.81 | 29,184 | +0.23(+0.81%) |
May 03, 2006 | 28.43 | 28.73 | 27.91 | 28.57 | 37,961 | +0.12(+0.44%) |
May 02, 2006 | 28.22 | 28.66 | 28.06 | 28.45 | 41,816 | +0.23(+0.82%) |