Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.35 | 27.36 | 27.00 | 27.30 | 32,470 | +0.15(+0.55%) |
Jul 28, 2006 | 27.13 | 27.50 | 26.95 | 27.15 | 56,000 | +0.02(+0.07%) |
Jul 27, 2006 | 27.04 | 27.49 | 26.81 | 27.13 | 154,546 | +0.13(+0.48%) |
Jul 26, 2006 | 26.82 | 27.00 | 26.50 | 27.00 | 40,350 | +0.35(+1.31%) |
Jul 25, 2006 | 26.45 | 26.70 | 26.45 | 26.65 | 99,616 | +0.00(+0.00%) |
Jul 24, 2006 | 26.70 | 26.70 | 26.35 | 26.65 | 63,164 | -0.05(-0.19%) |
Jul 21, 2006 | 26.69 | 26.70 | 26.50 | 26.70 | 102,658 | +0.01(+0.04%) |
Jul 20, 2006 | 26.45 | 26.84 | 26.30 | 26.69 | 44,215 | +0.24(+0.91%) |
Jul 19, 2006 | 26.40 | 26.45 | 26.25 | 26.45 | 100,674 | +0.05(+0.19%) |
Jul 18, 2006 | 26.34 | 26.40 | 26.14 | 26.40 | 201,541 | +0.07(+0.27%) |
Jul 17, 2006 | 26.70 | 26.70 | 25.97 | 26.33 | 174,162 | -0.36(-1.35%) |
Jul 14, 2006 | 26.65 | 26.74 | 26.30 | 26.69 | 64,623 | +0.04(+0.15%) |
Jul 13, 2006 | 26.75 | 26.75 | 26.50 | 26.65 | 371,445 | +0.12(+0.45%) |
Jul 12, 2006 | 26.62 | 26.73 | 26.38 | 26.53 | 49,933 | +0.08(+0.30%) |
Jul 11, 2006 | 26.10 | 26.54 | 26.10 | 26.45 | 216,602 | +0.50(+1.93%) |
Jul 10, 2006 | 25.96 | 26.25 | 25.91 | 25.95 | 47,705 | +0.05(+0.19%) |
Jul 07, 2006 | 25.87 | 25.96 | 25.84 | 25.90 | 292,920 | +0.00(+0.00%) |
Jul 06, 2006 | 25.76 | 25.99 | 25.75 | 25.90 | 210,574 | +0.00(+0.00%) |
Jul 05, 2006 | 26.00 | 26.00 | 25.76 | 25.90 | 151,171 | +0.25(+0.97%) |
Jul 03, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.20 | 25.95 | 25.03 | 25.65 | 164,064 | +0.52(+2.07%) |
Jun 29, 2006 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.51(+2.07%) |
Jun 28, 2006 | 24.75 | 24.84 | 24.04 | 24.62 | 258,438 | +0.01(+0.04%) |
Jun 27, 2006 | 25.00 | 25.20 | 24.52 | 24.61 | 88,301 | -0.54(-2.15%) |
Jun 23, 2006 | 25.25 | 25.25 | 25.00 | 25.15 | 64,578 | +0.00(+0.00%) |
Jun 22, 2006 | 25.52 | 25.52 | 25.00 | 25.15 | 127,307 | -0.37(-1.45%) |
Jun 21, 2006 | 25.70 | 25.70 | 25.50 | 25.52 | 87,980 | -0.10(-0.39%) |
Jun 20, 2006 | 25.90 | 26.00 | 25.52 | 25.62 | 115,349 | -0.38(-1.46%) |
Jun 19, 2006 | 26.15 | 26.15 | 25.58 | 26.00 | 29,417 | +0.13(+0.50%) |
Jun 16, 2006 | 26.00 | 26.17 | 25.71 | 25.87 | 163,740 | -0.13(-0.50%) |
Jun 15, 2006 | 25.48 | 26.23 | 25.48 | 26.00 | 608,402 | +0.40(+1.56%) |
Jun 14, 2006 | 25.80 | 25.91 | 25.40 | 25.60 | 233,906 | -0.36(-1.39%) |
Jun 13, 2006 | 25.62 | 26.25 | 25.50 | 25.96 | 75,930 | +0.02(+0.08%) |
Jun 12, 2006 | 25.59 | 26.22 | 25.50 | 25.94 | 81,825 | +0.25(+0.97%) |
Jun 09, 2006 | 25.49 | 25.69 | 25.00 | 25.69 | 61,598 | +0.50(+1.98%) |
Jun 08, 2006 | 25.05 | 25.33 | 25.04 | 25.19 | 87,128 | -0.01(-0.04%) |
Jun 07, 2006 | 25.70 | 25.70 | 24.99 | 25.20 | 131,223 | -0.38(-1.49%) |
Jun 06, 2006 | 26.22 | 26.22 | 25.58 | 25.58 | 77,510 | -0.30(-1.16%) |
Jun 05, 2006 | 25.77 | 26.30 | 25.77 | 25.88 | 150,375 | +0.27(+1.05%) |
Jun 02, 2006 | 25.74 | 25.75 | 25.53 | 25.61 | 156,190 | +0.01(+0.04%) |
Jun 01, 2006 | 26.20 | 26.20 | 25.60 | 25.60 | 100,452 | -0.60(-2.29%) |
May 31, 2006 | 26.20 | 26.20 | 25.90 | 26.20 | 260,482 | +0.22(+0.85%) |
May 30, 2006 | 25.50 | 26.60 | 25.50 | 25.98 | 199,344 | -0.02(-0.08%) |
May 26, 2006 | 25.60 | 26.00 | 25.32 | 26.00 | 107,752 | +0.40(+1.56%) |
May 25, 2006 | 25.10 | 25.70 | 25.10 | 25.60 | 286,651 | +0.50(+1.99%) |
May 24, 2006 | 25.60 | 25.60 | 25.00 | 25.10 | 136,716 | -0.08(-0.32%) |
May 23, 2006 | 25.00 | 25.29 | 24.88 | 25.18 | 274,889 | +0.40(+1.61%) |
May 22, 2006 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | +0.00(+0.00%) |
May 19, 2006 | 24.90 | 25.04 | 24.50 | 24.78 | 41,914 | -0.12(-0.48%) |
May 18, 2006 | 24.90 | 24.90 | 24.60 | 24.90 | 70,538 | +0.03(+0.12%) |
May 17, 2006 | 24.70 | 25.69 | 24.61 | 24.87 | 302,378 | +0.17(+0.69%) |
May 16, 2006 | 24.75 | 25.00 | 24.50 | 24.70 | 41,545 | -0.28(-1.12%) |
May 15, 2006 | 25.45 | 25.45 | 24.80 | 24.98 | 138,733 | +0.18(+0.73%) |
May 12, 2006 | 25.75 | 25.75 | 24.80 | 24.80 | 96,767 | -0.82(-3.20%) |
May 11, 2006 | 25.00 | 25.91 | 24.70 | 25.62 | 191,026 | +0.93(+3.77%) |
May 10, 2006 | 24.00 | 24.69 | 23.92 | 24.69 | 285,713 | +0.89(+3.74%) |
May 09, 2006 | 23.89 | 23.95 | 23.78 | 23.80 | 223,420 | +0.00(+0.00%) |
May 08, 2006 | 23.92 | 23.92 | 23.64 | 23.80 | 50,001 | +0.00(+0.00%) |
May 05, 2006 | 23.80 | 23.95 | 23.80 | 23.80 | 96,616 | +0.00(+0.00%) |
May 04, 2006 | 23.75 | 23.80 | 23.75 | 23.80 | 65,523 | +0.00(+0.00%) |
May 03, 2006 | 23.80 | 23.80 | 23.50 | 23.80 | 68,205 | +0.05(+0.21%) |
May 02, 2006 | 23.88 | 23.88 | 23.73 | 23.75 | 293,445 | -0.11(-0.46%) |