Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.06 | 25.36 | 24.88 | 25.19 | 791,601 | +0.12(+0.49%) |
Jul 28, 2006 | 25.13 | 25.39 | 24.96 | 25.06 | 610,757 | -0.23(-0.91%) |
Jul 27, 2006 | 25.04 | 25.54 | 24.07 | 25.29 | 1,571,520 | -0.39(-1.50%) |
Jul 26, 2006 | 26.00 | 26.10 | 25.62 | 25.68 | 647,362 | -0.40(-1.53%) |
Jul 25, 2006 | 25.69 | 26.16 | 25.58 | 26.08 | 1,174,006 | +0.36(+1.40%) |
Jul 24, 2006 | 24.84 | 26.00 | 25.44 | 25.72 | 597,517 | +0.89(+3.57%) |
Jul 21, 2006 | 25.17 | 25.19 | 24.46 | 24.83 | 544,556 | -0.33(-1.33%) |
Jul 20, 2006 | 25.68 | 25.75 | 25.15 | 25.17 | 516,363 | -0.47(-1.83%) |
Jul 19, 2006 | 25.26 | 25.72 | 24.92 | 25.63 | 732,410 | +0.36(+1.42%) |
Jul 18, 2006 | 25.11 | 25.34 | 24.93 | 25.28 | 617,455 | +0.17(+0.66%) |
Jul 17, 2006 | 25.47 | 25.72 | 25.04 | 25.11 | 798,143 | -0.46(-1.78%) |
Jul 14, 2006 | 25.63 | 25.77 | 25.47 | 25.56 | 450,007 | -0.13(-0.50%) |
Jul 13, 2006 | 26.16 | 26.16 | 25.52 | 25.69 | 1,177,900 | -0.60(-2.27%) |
Jul 12, 2006 | 26.96 | 27.00 | 26.13 | 26.29 | 943,161 | -0.77(-2.85%) |
Jul 11, 2006 | 26.98 | 27.09 | 26.78 | 27.06 | 1,077,431 | -0.01(-0.02%) |
Jul 10, 2006 | 27.10 | 27.28 | 26.95 | 27.07 | 600,632 | -0.05(-0.19%) |
Jul 07, 2006 | 27.19 | 27.22 | 26.96 | 27.12 | 786,928 | -0.15(-0.54%) |
Jul 06, 2006 | 27.18 | 27.34 | 27.00 | 27.27 | 412,156 | +0.08(+0.31%) |
Jul 05, 2006 | 27.52 | 27.55 | 26.76 | 27.18 | 713,095 | -0.34(-1.24%) |
Jul 03, 2006 | 27.23 | 27.56 | 27.04 | 27.52 | 183,492 | +0.35(+1.30%) |
Jun 30, 2006 | 27.11 | 27.36 | 26.95 | 27.17 | 629,449 | +0.10(+0.36%) |
Jun 29, 2006 | 26.71 | 27.09 | 26.51 | 27.07 | 379,912 | +0.45(+1.69%) |
Jun 28, 2006 | 26.58 | 26.64 | 26.32 | 26.62 | 576,956 | +0.06(+0.24%) |
Jun 27, 2006 | 26.53 | 26.66 | 26.46 | 26.56 | 552,812 | +0.01(+0.05%) |
Jun 26, 2006 | 26.46 | 26.58 | 26.30 | 26.55 | 462,312 | +0.23(+0.88%) |
Jun 23, 2006 | 26.20 | 26.42 | 25.90 | 26.32 | 313,867 | +0.14(+0.54%) |
Jun 22, 2006 | 26.32 | 26.51 | 25.96 | 26.17 | 714,185 | +0.06(+0.25%) |
Jun 21, 2006 | 25.67 | 26.18 | 25.67 | 26.11 | 643,156 | +0.41(+1.60%) |
Jun 20, 2006 | 25.75 | 26.00 | 25.52 | 25.70 | 436,922 | -0.08(-0.30%) |
Jun 19, 2006 | 26.23 | 26.23 | 25.70 | 25.78 | 608,888 | -0.45(-1.71%) |
Jun 16, 2006 | 26.46 | 26.55 | 26.23 | 26.23 | 748,454 | -0.17(-0.66%) |
Jun 15, 2006 | 25.66 | 26.48 | 25.56 | 26.40 | 473,839 | +0.76(+2.98%) |
Jun 14, 2006 | 25.49 | 25.82 | 25.40 | 25.63 | 505,459 | +0.12(+0.45%) |
Jun 13, 2006 | 25.72 | 25.92 | 25.29 | 25.52 | 519,634 | -0.26(-1.02%) |
Jun 12, 2006 | 26.58 | 26.66 | 25.78 | 25.78 | 715,743 | -0.81(-3.04%) |
Jun 09, 2006 | 26.41 | 26.70 | 26.26 | 26.59 | 576,333 | +0.18(+0.68%) |
Jun 08, 2006 | 26.62 | 26.62 | 25.89 | 26.41 | 566,364 | -0.17(-0.63%) |
Jun 07, 2006 | 26.90 | 26.90 | 26.32 | 26.58 | 757,021 | -0.18(-0.67%) |
Jun 06, 2006 | 27.32 | 27.36 | 26.49 | 26.76 | 704,216 | -0.52(-1.91%) |
Jun 05, 2006 | 28.06 | 28.10 | 27.21 | 27.28 | 441,128 | -0.80(-2.86%) |
Jun 02, 2006 | 28.13 | 28.33 | 27.92 | 28.08 | 792,847 | +0.06(+0.23%) |
Jun 01, 2006 | 28.02 | 28.14 | 27.62 | 28.02 | 412,000 | -0.01(-0.05%) |
May 31, 2006 | 28.01 | 28.29 | 27.67 | 28.03 | 702,347 | +0.15(+0.53%) |
May 30, 2006 | 28.22 | 28.60 | 27.84 | 27.88 | 1,203,757 | +0.35(+1.28%) |
May 26, 2006 | 27.38 | 27.59 | 27.29 | 27.53 | 310,908 | +0.31(+1.13%) |
May 25, 2006 | 27.25 | 27.38 | 26.84 | 27.22 | 458,574 | +0.12(+0.43%) |
May 24, 2006 | 26.93 | 27.21 | 26.67 | 27.10 | 665,431 | +0.14(+0.52%) |
May 23, 2006 | 27.54 | 27.54 | 26.85 | 26.96 | 775,869 | -0.42(-1.52%) |
May 22, 2006 | 27.17 | 27.55 | 26.74 | 27.38 | 974,626 | -0.03(-0.12%) |
May 19, 2006 | 27.43 | 27.57 | 27.18 | 27.41 | 755,619 | -0.01(-0.02%) |
May 18, 2006 | 27.66 | 28.05 | 27.42 | 27.42 | 722,752 | -0.14(-0.51%) |
May 17, 2006 | 28.02 | 28.02 | 27.55 | 27.56 | 629,760 | -0.49(-1.74%) |
May 16, 2006 | 27.70 | 28.10 | 27.48 | 28.05 | 554,370 | +0.32(+1.16%) |
May 15, 2006 | 28.22 | 28.33 | 27.50 | 27.73 | 800,947 | -0.48(-1.68%) |
May 12, 2006 | 28.09 | 28.61 | 28.08 | 28.20 | 605,149 | +0.03(+0.09%) |
May 11, 2006 | 28.74 | 28.81 | 28.15 | 28.18 | 535,678 | -0.40(-1.42%) |
May 10, 2006 | 28.92 | 28.92 | 28.57 | 28.58 | 294,085 | -0.39(-1.33%) |
May 09, 2006 | 28.90 | 29.01 | 28.81 | 28.97 | 506,861 | +0.06(+0.22%) |
May 08, 2006 | 28.89 | 28.96 | 28.82 | 28.90 | 419,477 | -0.08(-0.27%) |
May 05, 2006 | 28.48 | 29.10 | 28.22 | 28.98 | 721,351 | +0.56(+1.99%) |
May 04, 2006 | 28.27 | 28.54 | 28.27 | 28.41 | 418,075 | +0.14(+0.50%) |
May 03, 2006 | 28.15 | 28.44 | 28.03 | 28.27 | 587,859 | +0.08(+0.27%) |
May 02, 2006 | 28.10 | 28.39 | 27.98 | 28.20 | 604,215 | +0.09(+0.32%) |