Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.31 | 24.52 | 24.20 | 24.27 | 295,325 | -0.04(-0.18%) |
Jul 28, 2006 | 23.91 | 24.31 | 23.90 | 24.31 | 305,414 | +0.54(+2.25%) |
Jul 27, 2006 | 24.24 | 24.27 | 23.69 | 23.78 | 464,394 | -0.41(-1.70%) |
Jul 26, 2006 | 24.17 | 24.28 | 24.09 | 24.19 | 326,821 | -0.16(-0.66%) |
Jul 25, 2006 | 24.35 | 24.72 | 24.26 | 24.35 | 334,729 | -0.04(-0.18%) |
Jul 24, 2006 | 23.65 | 24.39 | 23.72 | 24.39 | 262,056 | +0.76(+3.20%) |
Jul 21, 2006 | 24.09 | 24.10 | 23.54 | 23.64 | 400,175 | -0.45(-1.86%) |
Jul 20, 2006 | 24.53 | 24.56 | 24.09 | 24.09 | 180,931 | -0.37(-1.53%) |
Jul 19, 2006 | 23.77 | 24.57 | 23.76 | 24.46 | 319,049 | +0.70(+2.93%) |
Jul 18, 2006 | 23.82 | 23.90 | 23.65 | 23.76 | 530,522 | +0.09(+0.37%) |
Jul 17, 2006 | 23.70 | 23.87 | 23.65 | 23.68 | 302,006 | -0.03(-0.12%) |
Jul 14, 2006 | 23.84 | 23.91 | 23.62 | 23.70 | 440,124 | -0.13(-0.55%) |
Jul 13, 2006 | 23.90 | 23.98 | 23.76 | 23.84 | 377,132 | -0.14(-0.58%) |
Jul 12, 2006 | 24.06 | 24.16 | 23.87 | 23.98 | 324,912 | -0.17(-0.70%) |
Jul 11, 2006 | 24.12 | 24.16 | 23.85 | 24.14 | 283,463 | +0.04(+0.18%) |
Jul 10, 2006 | 23.76 | 24.13 | 23.69 | 24.10 | 234,924 | +0.40(+1.70%) |
Jul 07, 2006 | 23.59 | 23.93 | 23.58 | 23.70 | 407,401 | -0.02(-0.09%) |
Jul 06, 2006 | 23.62 | 23.86 | 23.49 | 23.72 | 529,022 | -0.05(-0.22%) |
Jul 05, 2006 | 23.90 | 23.92 | 23.61 | 23.77 | 337,183 | -0.24(-1.01%) |
Jul 03, 2006 | 23.43 | 24.01 | 23.40 | 24.01 | 703,817 | +0.65(+2.79%) |
Jun 30, 2006 | 24.00 | 24.39 | 23.36 | 23.36 | 2,876,627 | -0.67(-2.81%) |
Jun 29, 2006 | 23.54 | 24.03 | 23.47 | 24.03 | 236,560 | +0.54(+2.28%) |
Jun 28, 2006 | 23.23 | 23.51 | 23.21 | 23.50 | 188,021 | +0.34(+1.46%) |
Jun 27, 2006 | 23.25 | 23.44 | 23.11 | 23.16 | 237,241 | -0.07(-0.28%) |
Jun 26, 2006 | 22.99 | 23.34 | 22.96 | 23.23 | 299,824 | +0.24(+1.05%) |
Jun 23, 2006 | 23.11 | 23.16 | 22.92 | 22.99 | 261,784 | -0.07(-0.32%) |
Jun 22, 2006 | 23.40 | 23.40 | 23.06 | 23.06 | 310,732 | -0.33(-1.41%) |
Jun 21, 2006 | 23.44 | 23.67 | 23.33 | 23.39 | 246,922 | -0.04(-0.16%) |
Jun 20, 2006 | 23.69 | 23.75 | 23.33 | 23.43 | 226,334 | -0.24(-1.02%) |
Jun 19, 2006 | 23.98 | 24.06 | 23.29 | 23.67 | 428,944 | -0.24(-1.01%) |
Jun 16, 2006 | 23.47 | 23.95 | 23.29 | 23.91 | 474,756 | +0.51(+2.19%) |
Jun 15, 2006 | 23.40 | 23.51 | 23.16 | 23.40 | 542,247 | +0.15(+0.66%) |
Jun 14, 2006 | 23.30 | 23.56 | 23.19 | 23.24 | 275,282 | -0.18(-0.78%) |
Jun 13, 2006 | 23.76 | 23.91 | 23.43 | 23.43 | 247,876 | -0.44(-1.84%) |
Jun 12, 2006 | 24.40 | 24.40 | 23.87 | 23.87 | 172,613 | -0.62(-2.52%) |
Jun 09, 2006 | 24.20 | 24.56 | 24.20 | 24.48 | 143,163 | -0.01(-0.06%) |
Jun 08, 2006 | 24.45 | 24.77 | 24.21 | 24.50 | 233,696 | -0.10(-0.39%) |
Jun 07, 2006 | 24.23 | 24.75 | 24.10 | 24.59 | 346,318 | +0.37(+1.51%) |
Jun 06, 2006 | 24.23 | 24.40 | 24.01 | 24.23 | 232,197 | +0.10(+0.39%) |
Jun 05, 2006 | 24.24 | 24.58 | 24.12 | 24.13 | 292,189 | -0.11(-0.45%) |
Jun 02, 2006 | 24.26 | 24.39 | 24.03 | 24.24 | 232,606 | +0.18(+0.76%) |
Jun 01, 2006 | 23.88 | 24.14 | 23.84 | 24.06 | 247,604 | +0.10(+0.43%) |
May 31, 2006 | 23.83 | 23.95 | 23.65 | 23.95 | 302,415 | +0.10(+0.40%) |
May 30, 2006 | 23.84 | 24.14 | 23.79 | 23.86 | 230,697 | -0.03(-0.12%) |
May 26, 2006 | 23.74 | 23.99 | 23.54 | 23.89 | 208,063 | +0.33(+1.40%) |
May 25, 2006 | 23.15 | 23.70 | 23.15 | 23.56 | 231,106 | +0.50(+2.16%) |
May 24, 2006 | 23.37 | 23.39 | 23.00 | 23.06 | 224,698 | -0.34(-1.47%) |
May 23, 2006 | 23.51 | 23.72 | 23.35 | 23.40 | 281,281 | +0.05(+0.22%) |
May 22, 2006 | 23.32 | 23.45 | 23.10 | 23.35 | 346,591 | -0.10(-0.41%) |
May 19, 2006 | 23.58 | 24.05 | 23.40 | 23.45 | 225,788 | -0.06(-0.25%) |
May 18, 2006 | 23.84 | 24.16 | 23.51 | 23.51 | 164,705 | -0.26(-1.11%) |
May 17, 2006 | 24.20 | 24.20 | 23.59 | 23.77 | 281,009 | -0.44(-1.82%) |
May 16, 2006 | 24.01 | 24.30 | 23.96 | 24.21 | 413,946 | +0.41(+1.73%) |
May 15, 2006 | 23.47 | 23.94 | 23.34 | 23.80 | 443,669 | +0.26(+1.12%) |
May 12, 2006 | 23.73 | 23.75 | 23.18 | 23.54 | 532,158 | -0.29(-1.23%) |
May 11, 2006 | 24.69 | 24.69 | 23.82 | 23.83 | 543,202 | -1.28(-5.08%) |
May 10, 2006 | 25.30 | 25.39 | 25.06 | 25.11 | 336,910 | -0.29(-1.15%) |
May 09, 2006 | 25.68 | 25.79 | 25.27 | 25.40 | 296,825 | -0.42(-1.62%) |
May 08, 2006 | 25.72 | 25.85 | 25.60 | 25.82 | 353,681 | +0.04(+0.17%) |
May 05, 2006 | 25.45 | 26.10 | 25.32 | 25.77 | 743,358 | -0.13(-0.51%) |
May 04, 2006 | 26.70 | 26.70 | 25.82 | 25.90 | 843,845 | -1.03(-3.81%) |
May 03, 2006 | 26.84 | 27.05 | 26.74 | 26.93 | 200,837 | +0.08(+0.30%) |
May 02, 2006 | 27.09 | 27.14 | 26.66 | 26.85 | 341,001 | -0.24(-0.89%) |