Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.55 | 22.66 | 22.16 | 22.46 | 59,284 | -0.19(-0.83%) |
Jul 28, 2006 | 22.58 | 23.24 | 22.48 | 22.65 | 63,462 | +0.19(+0.83%) |
Jul 27, 2006 | 22.72 | 24.25 | 22.36 | 22.46 | 264,466 | +0.32(+1.47%) |
Jul 26, 2006 | 22.60 | 22.60 | 21.71 | 22.14 | 105,246 | -0.63(-2.75%) |
Jul 25, 2006 | 23.20 | 23.26 | 22.14 | 22.76 | 238,023 | -0.32(-1.41%) |
Jul 24, 2006 | 22.47 | 23.31 | 22.36 | 23.09 | 142,900 | +0.51(+2.27%) |
Jul 21, 2006 | 22.67 | 22.75 | 21.51 | 22.57 | 86,233 | -0.13(-0.57%) |
Jul 20, 2006 | 24.10 | 24.52 | 22.41 | 22.70 | 146,713 | -1.28(-5.32%) |
Jul 19, 2006 | 23.31 | 24.52 | 23.31 | 23.98 | 118,373 | +0.63(+2.68%) |
Jul 18, 2006 | 22.75 | 23.87 | 22.66 | 23.35 | 156,976 | +0.82(+3.64%) |
Jul 17, 2006 | 22.18 | 22.82 | 21.38 | 22.53 | 223,919 | +0.38(+1.72%) |
Jul 14, 2006 | 22.90 | 22.90 | 21.84 | 22.15 | 111,813 | -0.80(-3.50%) |
Jul 13, 2006 | 24.26 | 24.26 | 22.73 | 22.96 | 127,956 | -1.30(-5.36%) |
Jul 12, 2006 | 25.57 | 25.81 | 24.19 | 24.26 | 99,868 | -1.45(-5.66%) |
Jul 11, 2006 | 25.21 | 26.12 | 24.51 | 25.71 | 122,628 | +0.31(+1.22%) |
Jul 10, 2006 | 26.13 | 26.33 | 25.18 | 25.40 | 78,527 | -0.63(-2.40%) |
Jul 07, 2006 | 26.61 | 27.13 | 25.99 | 26.03 | 126,200 | -0.64(-2.41%) |
Jul 06, 2006 | 26.90 | 27.19 | 26.52 | 26.67 | 212,174 | -0.19(-0.70%) |
Jul 05, 2006 | 26.30 | 27.13 | 25.51 | 26.86 | 124,266 | +0.27(+1.01%) |
Jul 03, 2006 | 26.57 | 27.09 | 26.48 | 26.59 | 117,015 | -0.31(-1.15%) |
Jun 30, 2006 | 25.60 | 26.95 | 25.50 | 26.90 | 628,667 | +1.43(+5.61%) |
Jun 29, 2006 | 23.74 | 25.47 | 23.26 | 25.47 | 234,877 | +1.61(+6.74%) |
Jun 28, 2006 | 24.09 | 24.31 | 23.17 | 23.86 | 102,878 | -0.26(-1.08%) |
Jun 27, 2006 | 24.27 | 25.05 | 23.53 | 24.12 | 247,212 | -0.21(-0.87%) |
Jun 26, 2006 | 24.92 | 24.92 | 23.52 | 24.33 | 233,769 | -0.39(-1.58%) |
Jun 23, 2006 | 24.56 | 25.43 | 24.35 | 24.72 | 92,331 | +0.19(+0.79%) |
Jun 22, 2006 | 24.05 | 24.59 | 23.31 | 24.52 | 180,924 | +0.44(+1.82%) |
Jun 21, 2006 | 22.62 | 24.48 | 22.48 | 24.09 | 168,220 | +1.36(+6.01%) |
Jun 20, 2006 | 21.39 | 23.15 | 21.23 | 22.72 | 463,605 | +1.60(+7.58%) |
Jun 19, 2006 | 22.55 | 22.95 | 20.97 | 21.12 | 233,081 | -1.41(-6.27%) |
Jun 16, 2006 | 22.67 | 23.57 | 22.14 | 22.53 | 379,173 | -0.12(-0.54%) |
Jun 15, 2006 | 22.40 | 23.50 | 21.97 | 22.66 | 487,497 | +0.55(+2.50%) |
Jun 14, 2006 | 22.06 | 22.73 | 21.93 | 22.10 | 156,779 | +0.17(+0.78%) |
Jun 13, 2006 | 23.15 | 23.72 | 21.74 | 21.93 | 325,053 | -1.49(-6.35%) |
Jun 12, 2006 | 24.52 | 24.65 | 23.21 | 23.42 | 253,110 | -0.95(-3.90%) |
Jun 09, 2006 | 25.59 | 26.81 | 24.37 | 24.37 | 198,256 | -0.61(-2.44%) |
Jun 08, 2006 | 25.39 | 25.82 | 23.55 | 24.98 | 196,543 | -0.63(-2.44%) |
Jun 07, 2006 | 24.82 | 25.99 | 24.65 | 25.60 | 225,376 | +0.79(+3.18%) |
Jun 06, 2006 | 25.59 | 26.17 | 23.95 | 24.82 | 376,950 | -0.66(-2.58%) |
Jun 05, 2006 | 27.08 | 27.38 | 25.05 | 25.47 | 282,994 | -1.80(-6.61%) |
Jun 02, 2006 | 28.28 | 28.77 | 26.80 | 27.28 | 218,165 | -0.99(-3.51%) |
Jun 01, 2006 | 27.90 | 28.75 | 27.58 | 28.27 | 209,921 | +0.35(+1.25%) |
May 31, 2006 | 27.49 | 28.11 | 27.12 | 27.92 | 99,223 | +0.46(+1.69%) |
May 30, 2006 | 28.99 | 29.15 | 27.29 | 27.46 | 188,356 | -1.77(-6.06%) |
May 26, 2006 | 28.25 | 29.35 | 28.03 | 29.23 | 285,434 | +1.05(+3.72%) |
May 25, 2006 | 26.32 | 28.43 | 26.24 | 28.18 | 469,307 | +2.23(+8.61%) |
May 24, 2006 | 26.60 | 27.98 | 25.59 | 25.95 | 66,254 | -0.97(-3.59%) |
May 23, 2006 | 25.71 | 27.94 | 25.71 | 26.91 | 188,693 | +1.20(+4.68%) |
May 22, 2006 | 26.33 | 26.91 | 24.83 | 25.71 | 151,117 | -1.10(-4.09%) |
May 19, 2006 | 27.43 | 27.86 | 25.51 | 26.81 | 234,603 | -0.33(-1.20%) |
May 18, 2006 | 27.88 | 28.49 | 26.97 | 27.13 | 164,448 | -0.75(-2.68%) |
May 17, 2006 | 28.35 | 28.66 | 26.86 | 27.88 | 207,616 | -0.63(-2.19%) |
May 16, 2006 | 28.76 | 29.78 | 27.94 | 28.50 | 190,383 | -0.37(-1.29%) |
May 15, 2006 | 30.38 | 30.80 | 28.46 | 28.88 | 182,976 | -1.75(-5.70%) |
May 12, 2006 | 31.80 | 31.86 | 30.27 | 30.63 | 130,300 | -1.15(-3.63%) |
May 11, 2006 | 32.90 | 33.22 | 31.63 | 31.78 | 99,520 | -1.27(-3.83%) |
May 10, 2006 | 32.26 | 33.27 | 31.68 | 33.05 | 116,588 | +0.92(+2.86%) |
May 09, 2006 | 30.87 | 32.26 | 30.87 | 32.13 | 286,484 | +1.28(+4.16%) |
May 08, 2006 | 33.10 | 33.19 | 30.50 | 30.84 | 521,731 | -1.41(-4.36%) |
May 05, 2006 | 30.36 | 32.36 | 30.36 | 32.25 | 489,316 | +2.19(+7.30%) |
May 04, 2006 | 31.27 | 31.46 | 29.95 | 30.06 | 225,930 | -1.02(-3.27%) |
May 03, 2006 | 31.27 | 31.27 | 30.06 | 31.07 | 152,649 | -0.08(-0.26%) |
May 02, 2006 | 30.06 | 31.23 | 30.06 | 31.15 | 189,724 | +1.17(+3.90%) |