Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.00 | 26.00 | 25.37 | 25.68 | 255,211 | -0.35(-1.35%) |
Jul 28, 2006 | 25.67 | 26.21 | 25.16 | 26.03 | 192,654 | +0.49(+1.94%) |
Jul 27, 2006 | 25.37 | 26.07 | 24.80 | 25.54 | 461,706 | +0.81(+3.26%) |
Jul 26, 2006 | 24.76 | 25.14 | 23.97 | 24.73 | 215,580 | -0.08(-0.34%) |
Jul 25, 2006 | 24.02 | 24.89 | 23.56 | 24.82 | 187,786 | +0.91(+3.82%) |
Jul 24, 2006 | 23.48 | 24.47 | 23.53 | 23.90 | 309,603 | +0.43(+1.82%) |
Jul 21, 2006 | 23.61 | 23.77 | 22.81 | 23.48 | 286,122 | -0.26(-1.10%) |
Jul 20, 2006 | 24.99 | 25.06 | 23.72 | 23.74 | 217,577 | -1.09(-4.39%) |
Jul 19, 2006 | 23.64 | 24.99 | 23.65 | 24.83 | 290,518 | +1.18(+5.00%) |
Jul 18, 2006 | 23.07 | 24.09 | 22.91 | 23.64 | 132,024 | +0.53(+2.29%) |
Jul 17, 2006 | 23.57 | 23.84 | 22.85 | 23.12 | 275,281 | -0.39(-1.68%) |
Jul 14, 2006 | 23.73 | 23.78 | 22.91 | 23.51 | 179,731 | -0.21(-0.88%) |
Jul 13, 2006 | 23.95 | 24.57 | 23.69 | 23.72 | 253,259 | -0.34(-1.39%) |
Jul 12, 2006 | 25.05 | 25.22 | 24.04 | 24.05 | 171,262 | -1.06(-4.21%) |
Jul 11, 2006 | 25.27 | 25.27 | 24.16 | 25.11 | 154,726 | +0.31(+1.25%) |
Jul 10, 2006 | 25.09 | 25.39 | 24.67 | 24.80 | 149,178 | -0.15(-0.61%) |
Jul 07, 2006 | 24.78 | 25.08 | 24.41 | 24.95 | 193,062 | +0.28(+1.12%) |
Jul 06, 2006 | 25.18 | 25.73 | 24.60 | 24.68 | 168,948 | -0.30(-1.21%) |
Jul 05, 2006 | 25.31 | 25.36 | 24.50 | 24.98 | 288,262 | -0.26(-1.03%) |
Jul 03, 2006 | 24.17 | 25.78 | 24.17 | 25.24 | 165,881 | +0.70(+2.84%) |
Jun 30, 2006 | 24.27 | 24.74 | 24.15 | 24.54 | 334,177 | +0.03(+0.10%) |
Jun 29, 2006 | 23.30 | 24.54 | 23.12 | 24.52 | 195,057 | +1.40(+6.06%) |
Jun 28, 2006 | 23.06 | 23.19 | 22.61 | 23.12 | 278,847 | +0.26(+1.14%) |
Jun 27, 2006 | 23.80 | 24.11 | 22.72 | 22.86 | 294,312 | -0.90(-3.78%) |
Jun 26, 2006 | 23.61 | 23.79 | 23.38 | 23.75 | 165,369 | +0.19(+0.82%) |
Jun 23, 2006 | 23.53 | 23.58 | 22.86 | 23.56 | 166,496 | +0.19(+0.83%) |
Jun 22, 2006 | 23.48 | 23.59 | 22.87 | 23.37 | 150,427 | -0.13(-0.54%) |
Jun 21, 2006 | 22.60 | 23.53 | 22.34 | 23.49 | 159,546 | +0.79(+3.47%) |
Jun 20, 2006 | 22.65 | 22.92 | 22.48 | 22.70 | 245,089 | -0.03(-0.15%) |
Jun 19, 2006 | 23.27 | 23.27 | 22.35 | 22.74 | 211,713 | -0.45(-1.95%) |
Jun 16, 2006 | 23.64 | 23.64 | 22.68 | 23.19 | 769,551 | -0.49(-2.05%) |
Jun 15, 2006 | 22.86 | 23.80 | 22.45 | 23.68 | 376,311 | +0.98(+4.32%) |
Jun 14, 2006 | 22.35 | 22.91 | 22.35 | 22.70 | 303,780 | +0.16(+0.71%) |
Jun 13, 2006 | 23.04 | 23.59 | 22.35 | 22.54 | 211,665 | -0.63(-2.72%) |
Jun 12, 2006 | 24.05 | 24.11 | 23.17 | 23.17 | 351,091 | -0.84(-3.49%) |
Jun 09, 2006 | 24.47 | 24.82 | 23.87 | 24.00 | 663,656 | -0.29(-1.17%) |
Jun 08, 2006 | 24.29 | 24.44 | 22.96 | 24.29 | 415,518 | -0.24(-0.99%) |
Jun 07, 2006 | 24.30 | 24.81 | 23.88 | 24.53 | 400,900 | +0.33(+1.35%) |
Jun 06, 2006 | 24.70 | 24.73 | 23.46 | 24.21 | 548,075 | -0.34(-1.37%) |
Jun 05, 2006 | 25.69 | 25.69 | 24.42 | 24.54 | 341,927 | -1.43(-5.49%) |
Jun 02, 2006 | 26.38 | 26.55 | 25.91 | 25.97 | 248,168 | -0.28(-1.05%) |
Jun 01, 2006 | 26.43 | 26.43 | 25.82 | 26.24 | 583,833 | -0.05(-0.19%) |
May 31, 2006 | 25.82 | 26.39 | 25.41 | 26.29 | 392,264 | +0.69(+2.69%) |
May 30, 2006 | 26.21 | 26.21 | 25.55 | 25.61 | 193,628 | -0.69(-2.62%) |
May 26, 2006 | 26.29 | 26.52 | 25.99 | 26.29 | 182,448 | +0.13(+0.51%) |
May 25, 2006 | 26.29 | 26.33 | 25.34 | 26.16 | 276,609 | +0.23(+0.87%) |
May 24, 2006 | 25.95 | 26.29 | 24.59 | 25.93 | 424,208 | -0.02(-0.06%) |
May 23, 2006 | 26.16 | 27.16 | 25.80 | 25.95 | 322,788 | +0.13(+0.52%) |
May 22, 2006 | 25.41 | 26.37 | 24.50 | 25.82 | 600,112 | +0.05(+0.20%) |
May 19, 2006 | 26.09 | 26.29 | 24.95 | 25.77 | 510,265 | -0.59(-2.23%) |
May 18, 2006 | 26.34 | 27.12 | 26.11 | 26.35 | 307,544 | -0.09(-0.35%) |
May 17, 2006 | 26.04 | 26.74 | 26.04 | 26.45 | 326,841 | +0.08(+0.32%) |
May 16, 2006 | 25.99 | 26.45 | 25.84 | 26.36 | 161,628 | +0.34(+1.32%) |
May 15, 2006 | 26.16 | 26.84 | 25.33 | 26.02 | 302,305 | -0.38(-1.43%) |
May 12, 2006 | 27.35 | 27.44 | 26.07 | 26.39 | 372,488 | -1.02(-3.73%) |
May 11, 2006 | 28.54 | 28.54 | 27.36 | 27.42 | 315,685 | -1.12(-3.94%) |
May 10, 2006 | 29.02 | 29.02 | 28.30 | 28.54 | 252,857 | -0.37(-1.28%) |
May 09, 2006 | 28.70 | 29.36 | 28.38 | 28.91 | 322,253 | +0.44(+1.53%) |
May 08, 2006 | 28.89 | 29.12 | 28.38 | 28.47 | 258,778 | -0.64(-2.19%) |
May 05, 2006 | 29.11 | 29.59 | 28.67 | 29.11 | 414,852 | +0.49(+1.73%) |
May 04, 2006 | 28.93 | 31.13 | 28.06 | 28.62 | 534,794 | +0.12(+0.41%) |
May 03, 2006 | 28.02 | 28.80 | 27.78 | 28.50 | 299,085 | +0.70(+2.50%) |
May 02, 2006 | 27.82 | 28.31 | 27.61 | 27.80 | 281,651 | +0.26(+0.94%) |