Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.47 | 25.03 | 24.21 | 24.21 | 41,590 | -0.55(-2.22%) |
Jul 28, 2006 | 23.80 | 25.22 | 23.48 | 24.76 | 41,250 | +1.01(+4.25%) |
Jul 27, 2006 | 25.04 | 25.04 | 23.61 | 23.75 | 36,391 | -1.16(-4.65%) |
Jul 26, 2006 | 25.22 | 25.37 | 24.54 | 24.91 | 29,723 | -0.39(-1.54%) |
Jul 25, 2006 | 25.35 | 25.64 | 24.47 | 25.30 | 35,826 | -0.01(-0.04%) |
Jul 24, 2006 | 23.49 | 25.35 | 23.58 | 25.31 | 40,685 | +1.82(+7.76%) |
Jul 21, 2006 | 23.93 | 23.93 | 23.11 | 23.48 | 29,723 | -0.44(-1.85%) |
Jul 20, 2006 | 25.64 | 25.64 | 23.89 | 23.93 | 47,805 | -1.61(-6.31%) |
Jul 19, 2006 | 24.19 | 25.62 | 24.17 | 25.54 | 49,162 | +1.42(+5.87%) |
Jul 18, 2006 | 23.78 | 24.21 | 23.58 | 24.12 | 55,038 | +0.40(+1.68%) |
Jul 17, 2006 | 23.79 | 24.10 | 23.21 | 23.72 | 46,901 | -0.07(-0.30%) |
Jul 14, 2006 | 23.89 | 24.02 | 23.45 | 23.79 | 31,870 | -0.14(-0.59%) |
Jul 13, 2006 | 24.15 | 24.45 | 23.42 | 23.93 | 61,706 | -0.20(-0.84%) |
Jul 12, 2006 | 25.04 | 25.16 | 24.13 | 24.14 | 22,151 | -0.99(-3.94%) |
Jul 11, 2006 | 25.16 | 25.24 | 24.34 | 25.13 | 30,740 | -0.16(-0.63%) |
Jul 10, 2006 | 25.10 | 25.62 | 25.10 | 25.29 | 36,504 | +0.09(+0.35%) |
Jul 07, 2006 | 26.54 | 26.61 | 25.18 | 25.20 | 31,757 | -1.50(-5.63%) |
Jul 06, 2006 | 27.46 | 27.46 | 25.99 | 26.70 | 45,206 | +0.04(+0.17%) |
Jul 05, 2006 | 26.23 | 26.77 | 25.75 | 26.66 | 48,371 | +0.35(+1.31%) |
Jul 03, 2006 | 26.72 | 26.72 | 26.28 | 26.31 | 20,795 | -0.54(-2.01%) |
Jun 30, 2006 | 26.01 | 26.85 | 25.40 | 26.85 | 72,782 | +0.96(+3.69%) |
Jun 29, 2006 | 24.00 | 25.91 | 24.00 | 25.90 | 43,398 | +2.04(+8.53%) |
Jun 28, 2006 | 23.90 | 24.47 | 23.52 | 23.86 | 93,916 | -0.04(-0.15%) |
Jun 27, 2006 | 25.04 | 25.06 | 23.71 | 23.90 | 52,552 | -1.09(-4.36%) |
Jun 26, 2006 | 24.14 | 25.01 | 24.14 | 24.99 | 23,846 | +0.92(+3.82%) |
Jun 23, 2006 | 24.42 | 24.69 | 23.85 | 24.07 | 29,610 | -0.46(-1.88%) |
Jun 22, 2006 | 23.56 | 24.64 | 23.49 | 24.53 | 53,343 | +0.96(+4.09%) |
Jun 21, 2006 | 23.05 | 23.71 | 23.05 | 23.56 | 37,747 | +0.51(+2.23%) |
Jun 20, 2006 | 23.33 | 23.39 | 22.96 | 23.05 | 44,076 | -0.29(-1.25%) |
Jun 19, 2006 | 24.15 | 24.15 | 23.27 | 23.34 | 33,904 | -0.81(-3.33%) |
Jun 16, 2006 | 25.16 | 25.24 | 24.02 | 24.15 | 183,877 | -1.01(-4.01%) |
Jun 15, 2006 | 24.07 | 25.31 | 24.03 | 25.16 | 23,620 | +1.11(+4.64%) |
Jun 14, 2006 | 23.67 | 24.18 | 23.24 | 24.04 | 39,781 | +0.30(+1.27%) |
Jun 13, 2006 | 23.50 | 24.51 | 23.50 | 23.74 | 60,124 | +0.24(+1.02%) |
Jun 12, 2006 | 23.15 | 24.01 | 23.15 | 23.50 | 43,511 | -0.50(-2.06%) |
Jun 09, 2006 | 24.82 | 25.21 | 23.98 | 24.00 | 28,593 | -0.74(-3.00%) |
Jun 08, 2006 | 24.22 | 24.78 | 23.61 | 24.74 | 45,771 | +0.39(+1.60%) |
Jun 07, 2006 | 24.51 | 25.17 | 24.16 | 24.35 | 36,617 | +0.15(+0.62%) |
Jun 06, 2006 | 24.70 | 24.70 | 23.85 | 24.20 | 48,371 | -0.62(-2.50%) |
Jun 05, 2006 | 25.75 | 25.81 | 24.69 | 24.82 | 121,718 | -1.06(-4.10%) |
Jun 02, 2006 | 26.46 | 26.54 | 25.60 | 25.88 | 102,731 | -0.50(-1.88%) |
Jun 01, 2006 | 26.01 | 26.73 | 25.75 | 26.38 | 77,077 | +0.41(+1.57%) |
May 31, 2006 | 25.60 | 25.97 | 25.48 | 25.97 | 96,402 | +0.53(+2.09%) |
May 30, 2006 | 25.89 | 25.92 | 24.96 | 25.44 | 71,313 | -0.50(-1.94%) |
May 26, 2006 | 26.10 | 26.17 | 25.93 | 25.94 | 22,829 | -0.16(-0.61%) |
May 25, 2006 | 25.68 | 26.10 | 25.68 | 26.10 | 28,367 | +0.32(+1.24%) |
May 24, 2006 | 24.67 | 25.85 | 24.59 | 25.78 | 84,875 | +1.03(+4.15%) |
May 23, 2006 | 26.28 | 26.45 | 24.55 | 24.76 | 60,689 | -1.44(-5.50%) |
May 22, 2006 | 25.42 | 26.63 | 24.95 | 26.20 | 55,830 | +0.69(+2.71%) |
May 19, 2006 | 24.70 | 26.08 | 24.51 | 25.51 | 51,083 | +0.82(+3.33%) |
May 18, 2006 | 25.00 | 25.42 | 24.48 | 24.69 | 52,552 | -0.75(-2.96%) |
May 17, 2006 | 25.79 | 26.10 | 25.02 | 25.44 | 63,967 | -0.44(-1.71%) |
May 16, 2006 | 25.45 | 26.28 | 25.22 | 25.88 | 27,349 | +0.42(+1.63%) |
May 15, 2006 | 24.29 | 25.60 | 24.19 | 25.47 | 57,977 | +1.03(+4.20%) |
May 12, 2006 | 24.62 | 24.64 | 24.42 | 24.44 | 43,059 | -0.22(-0.90%) |
May 11, 2006 | 25.39 | 25.39 | 24.34 | 24.66 | 56,734 | -0.88(-3.46%) |
May 10, 2006 | 25.70 | 25.83 | 25.49 | 25.55 | 26,897 | -0.29(-1.13%) |
May 09, 2006 | 25.85 | 25.85 | 25.66 | 25.84 | 13,787 | -0.42(-1.62%) |
May 08, 2006 | 26.24 | 26.41 | 26.18 | 26.26 | 13,561 | +0.17(+0.64%) |
May 05, 2006 | 25.44 | 26.22 | 25.44 | 26.09 | 15,144 | +0.67(+2.65%) |
May 04, 2006 | 24.60 | 25.43 | 24.55 | 25.42 | 35,713 | +0.69(+2.79%) |
May 03, 2006 | 24.87 | 25.00 | 24.68 | 24.73 | 23,959 | -0.27(-1.06%) |
May 02, 2006 | 25.48 | 25.48 | 24.90 | 25.00 | 38,651 | -0.40(-1.57%) |