Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.88 | 25.18 | 24.76 | 24.81 | 16,825 | -0.72(-2.82%) |
Jul 28, 2006 | 24.95 | 25.57 | 24.84 | 25.53 | 28,391 | +0.58(+2.32%) |
Jul 27, 2006 | 25.36 | 25.62 | 24.85 | 24.95 | 34,072 | -0.17(-0.68%) |
Jul 26, 2006 | 25.11 | 25.24 | 24.69 | 25.12 | 35,561 | -0.23(-0.91%) |
Jul 25, 2006 | 25.09 | 25.49 | 25.09 | 25.35 | 17,279 | +0.26(+1.04%) |
Jul 24, 2006 | 24.75 | 25.24 | 25.00 | 25.09 | 20,932 | +0.34(+1.37%) |
Jul 21, 2006 | 24.92 | 24.92 | 24.13 | 24.75 | 34,596 | -0.48(-1.90%) |
Jul 20, 2006 | 25.48 | 26.26 | 25.12 | 25.23 | 120,603 | -0.47(-1.83%) |
Jul 19, 2006 | 24.79 | 25.98 | 24.79 | 25.70 | 71,317 | +0.91(+3.67%) |
Jul 18, 2006 | 24.65 | 24.80 | 24.28 | 24.79 | 45,142 | +0.41(+1.68%) |
Jul 17, 2006 | 24.25 | 24.66 | 24.19 | 24.38 | 12,412 | +0.36(+1.52%) |
Jul 14, 2006 | 23.98 | 24.17 | 23.77 | 24.02 | 9,957 | -0.25(-1.01%) |
Jul 13, 2006 | 25.04 | 25.31 | 23.97 | 24.26 | 22,126 | -0.78(-3.12%) |
Jul 12, 2006 | 25.05 | 25.38 | 24.90 | 25.04 | 14,589 | -0.08(-0.32%) |
Jul 11, 2006 | 24.69 | 25.24 | 24.48 | 25.12 | 21,212 | +0.41(+1.66%) |
Jul 10, 2006 | 24.63 | 24.97 | 24.47 | 24.71 | 8,202 | -0.02(-0.08%) |
Jul 07, 2006 | 25.18 | 25.18 | 24.52 | 24.73 | 35,201 | -0.46(-1.83%) |
Jul 06, 2006 | 24.64 | 25.42 | 24.64 | 25.19 | 53,371 | +0.28(+1.12%) |
Jul 05, 2006 | 24.50 | 25.05 | 24.33 | 24.91 | 32,432 | +0.20(+0.81%) |
Jul 03, 2006 | 25.04 | 25.04 | 24.59 | 24.71 | 31,455 | -0.30(-1.20%) |
Jun 30, 2006 | 24.85 | 25.20 | 24.19 | 25.01 | 290,846 | +0.11(+0.44%) |
Jun 29, 2006 | 24.95 | 25.50 | 24.61 | 24.90 | 140,100 | +0.11(+0.44%) |
Jun 28, 2006 | 24.24 | 24.81 | 24.11 | 24.79 | 19,133 | +0.52(+2.14%) |
Jun 27, 2006 | 24.70 | 24.91 | 24.03 | 24.27 | 67,856 | -0.40(-1.62%) |
Jun 26, 2006 | 23.97 | 24.69 | 23.81 | 24.67 | 30,100 | +0.96(+4.05%) |
Jun 23, 2006 | 23.60 | 23.90 | 23.48 | 23.71 | 33,287 | +0.11(+0.47%) |
Jun 22, 2006 | 23.66 | 23.75 | 23.33 | 23.60 | 30,729 | -0.15(-0.63%) |
Jun 21, 2006 | 22.94 | 23.85 | 22.81 | 23.75 | 20,603 | +0.89(+3.89%) |
Jun 20, 2006 | 22.37 | 23.02 | 22.37 | 22.86 | 12,254 | +0.29(+1.28%) |
Jun 19, 2006 | 22.00 | 22.58 | 22.00 | 22.57 | 29,230 | +0.44(+1.99%) |
Jun 16, 2006 | 21.98 | 22.15 | 21.97 | 22.13 | 272,795 | +0.09(+0.41%) |
Jun 15, 2006 | 22.00 | 22.10 | 21.95 | 22.04 | 233,007 | +0.31(+1.43%) |
Jun 14, 2006 | 21.85 | 21.89 | 21.60 | 21.73 | 110,640 | -0.17(-0.78%) |
Jun 13, 2006 | 21.67 | 22.16 | 21.55 | 21.90 | 23,682 | -0.47(-2.10%) |
Jun 12, 2006 | 22.27 | 22.59 | 22.26 | 22.37 | 12,416 | -0.11(-0.49%) |
Jun 09, 2006 | 22.44 | 22.67 | 22.22 | 22.48 | 9,450 | -0.15(-0.66%) |
Jun 08, 2006 | 21.93 | 22.63 | 21.45 | 22.63 | 12,797 | +0.27(+1.21%) |
Jun 07, 2006 | 22.63 | 22.95 | 22.36 | 22.36 | 6,441 | +0.01(+0.04%) |
Jun 06, 2006 | 22.75 | 22.78 | 22.33 | 22.35 | 10,585 | -0.39(-1.72%) |
Jun 05, 2006 | 23.44 | 23.50 | 22.67 | 22.74 | 41,314 | -0.96(-4.05%) |
Jun 02, 2006 | 23.23 | 23.70 | 23.10 | 23.70 | 18,709 | +0.35(+1.50%) |
Jun 01, 2006 | 23.19 | 23.35 | 23.03 | 23.35 | 14,812 | +0.39(+1.70%) |
May 31, 2006 | 22.46 | 23.25 | 22.45 | 22.96 | 20,027 | +0.35(+1.55%) |
May 30, 2006 | 23.35 | 23.47 | 22.61 | 22.61 | 14,462 | -0.96(-4.07%) |
May 26, 2006 | 23.54 | 23.61 | 23.35 | 23.57 | 40,334 | +0.28(+1.20%) |
May 25, 2006 | 22.79 | 23.46 | 22.78 | 23.29 | 11,984 | +0.67(+2.96%) |
May 24, 2006 | 22.60 | 23.09 | 21.91 | 22.62 | 25,591 | +0.01(+0.04%) |
May 23, 2006 | 22.69 | 23.64 | 22.58 | 22.61 | 21,447 | +0.19(+0.85%) |
May 22, 2006 | 23.12 | 23.45 | 22.14 | 22.42 | 21,147 | -0.98(-4.19%) |
May 19, 2006 | 22.51 | 23.50 | 22.51 | 23.40 | 31,825 | +0.52(+2.27%) |
May 18, 2006 | 22.80 | 23.15 | 22.70 | 22.88 | 12,015 | +0.15(+0.66%) |
May 17, 2006 | 22.61 | 22.85 | 21.98 | 22.73 | 15,630 | -0.15(-0.66%) |
May 16, 2006 | 22.01 | 23.41 | 22.01 | 22.88 | 21,210 | +0.88(+4.00%) |
May 15, 2006 | 21.90 | 22.33 | 21.65 | 22.00 | 9,783 | -0.14(-0.63%) |
May 12, 2006 | 22.34 | 22.53 | 21.79 | 22.14 | 18,090 | -0.33(-1.47%) |
May 11, 2006 | 23.59 | 23.59 | 22.30 | 22.47 | 53,199 | -0.96(-4.10%) |
May 10, 2006 | 23.83 | 24.23 | 23.39 | 23.43 | 29,011 | -0.50(-2.09%) |
May 09, 2006 | 23.82 | 24.00 | 23.76 | 23.93 | 16,786 | -0.02(-0.08%) |
May 08, 2006 | 23.59 | 24.00 | 23.59 | 23.95 | 14,292 | +0.09(+0.38%) |
May 05, 2006 | 23.62 | 24.29 | 23.62 | 23.86 | 14,947 | +0.29(+1.23%) |
May 04, 2006 | 23.74 | 23.74 | 23.26 | 23.57 | 93,454 | -0.14(-0.59%) |
May 03, 2006 | 23.92 | 24.01 | 23.58 | 23.71 | 35,115 | -0.03(-0.13%) |
May 02, 2006 | 23.48 | 23.86 | 23.15 | 23.74 | 36,100 | +0.28(+1.19%) |