Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.51 | 25.08 | 24.25 | 24.25 | 41,518 | -0.55(-2.22%) |
Jul 28, 2006 | 23.84 | 25.26 | 23.52 | 24.80 | 41,179 | +1.01(+4.25%) |
Jul 27, 2006 | 25.08 | 25.08 | 23.65 | 23.79 | 36,328 | -1.16(-4.65%) |
Jul 26, 2006 | 25.26 | 25.41 | 24.58 | 24.95 | 29,671 | -0.39(-1.54%) |
Jul 25, 2006 | 25.39 | 25.69 | 24.51 | 25.34 | 35,764 | -0.01(-0.03%) |
Jul 24, 2006 | 23.53 | 25.39 | 23.62 | 25.35 | 40,615 | +1.83(+7.76%) |
Jul 21, 2006 | 23.97 | 23.97 | 23.15 | 23.52 | 29,671 | -0.44(-1.85%) |
Jul 20, 2006 | 25.69 | 25.69 | 23.93 | 23.97 | 47,723 | -1.61(-6.31%) |
Jul 19, 2006 | 24.23 | 25.67 | 24.22 | 25.58 | 49,077 | +1.42(+5.87%) |
Jul 18, 2006 | 23.83 | 24.25 | 23.62 | 24.16 | 54,943 | +0.40(+1.68%) |
Jul 17, 2006 | 23.83 | 24.14 | 23.25 | 23.76 | 46,820 | -0.07(-0.30%) |
Jul 14, 2006 | 23.93 | 24.06 | 23.49 | 23.83 | 31,815 | -0.14(-0.59%) |
Jul 13, 2006 | 24.19 | 24.49 | 23.46 | 23.98 | 61,600 | -0.20(-0.84%) |
Jul 12, 2006 | 25.08 | 25.20 | 24.17 | 24.18 | 22,112 | -0.99(-3.94%) |
Jul 11, 2006 | 25.20 | 25.28 | 24.38 | 25.17 | 30,687 | -0.16(-0.63%) |
Jul 10, 2006 | 25.15 | 25.66 | 25.15 | 25.33 | 36,441 | +0.09(+0.35%) |
Jul 07, 2006 | 26.59 | 26.65 | 25.23 | 25.24 | 31,702 | -1.51(-5.63%) |
Jul 06, 2006 | 27.50 | 27.50 | 26.03 | 26.75 | 45,128 | +0.04(+0.17%) |
Jul 05, 2006 | 26.27 | 26.81 | 25.79 | 26.71 | 48,287 | +0.35(+1.31%) |
Jul 03, 2006 | 26.77 | 26.77 | 26.32 | 26.36 | 20,759 | -0.54(-2.01%) |
Jun 30, 2006 | 26.06 | 26.90 | 25.45 | 26.90 | 72,656 | +0.96(+3.69%) |
Jun 29, 2006 | 24.04 | 25.95 | 24.04 | 25.94 | 43,323 | +2.04(+8.53%) |
Jun 28, 2006 | 23.94 | 24.51 | 23.56 | 23.91 | 93,754 | -0.04(-0.15%) |
Jun 27, 2006 | 25.08 | 25.10 | 23.75 | 23.94 | 52,461 | -1.09(-4.36%) |
Jun 26, 2006 | 24.18 | 25.06 | 24.18 | 25.03 | 23,805 | +0.92(+3.82%) |
Jun 23, 2006 | 24.46 | 24.73 | 23.89 | 24.11 | 29,559 | -0.46(-1.88%) |
Jun 22, 2006 | 23.60 | 24.69 | 23.53 | 24.57 | 53,251 | +0.97(+4.09%) |
Jun 21, 2006 | 23.09 | 23.75 | 23.09 | 23.60 | 37,682 | +0.51(+2.23%) |
Jun 20, 2006 | 23.37 | 23.43 | 23.00 | 23.09 | 44,000 | -0.29(-1.25%) |
Jun 19, 2006 | 24.19 | 24.19 | 23.31 | 23.38 | 33,846 | -0.81(-3.33%) |
Jun 16, 2006 | 25.20 | 25.28 | 24.06 | 24.19 | 183,559 | -1.01(-4.01%) |
Jun 15, 2006 | 24.11 | 25.35 | 24.07 | 25.20 | 23,579 | +1.12(+4.64%) |
Jun 14, 2006 | 23.71 | 24.22 | 23.28 | 24.08 | 39,712 | +0.30(+1.27%) |
Jun 13, 2006 | 23.54 | 24.55 | 23.54 | 23.78 | 60,020 | +0.24(+1.02%) |
Jun 12, 2006 | 23.19 | 24.05 | 23.19 | 23.54 | 43,435 | -0.50(-2.06%) |
Jun 09, 2006 | 24.86 | 25.25 | 24.02 | 24.04 | 28,543 | -0.74(-3.00%) |
Jun 08, 2006 | 24.26 | 24.82 | 23.65 | 24.78 | 45,692 | +0.39(+1.60%) |
Jun 07, 2006 | 24.55 | 25.22 | 24.20 | 24.39 | 36,553 | +0.15(+0.62%) |
Jun 06, 2006 | 24.75 | 24.75 | 23.90 | 24.24 | 48,287 | -0.62(-2.50%) |
Jun 05, 2006 | 25.79 | 25.86 | 24.73 | 24.86 | 121,507 | -1.06(-4.10%) |
Jun 02, 2006 | 26.50 | 26.58 | 25.64 | 25.93 | 102,554 | -0.50(-1.88%) |
Jun 01, 2006 | 26.06 | 26.78 | 25.79 | 26.42 | 76,943 | +0.41(+1.57%) |
May 31, 2006 | 25.64 | 26.01 | 25.53 | 26.01 | 96,236 | +0.53(+2.09%) |
May 30, 2006 | 25.93 | 25.96 | 25.00 | 25.48 | 71,189 | -0.51(-1.94%) |
May 26, 2006 | 26.15 | 26.22 | 25.97 | 25.99 | 22,789 | -0.16(-0.61%) |
May 25, 2006 | 25.72 | 26.15 | 25.72 | 26.15 | 28,318 | +0.32(+1.24%) |
May 24, 2006 | 24.71 | 25.90 | 24.63 | 25.83 | 84,728 | +1.03(+4.15%) |
May 23, 2006 | 26.32 | 26.49 | 24.60 | 24.80 | 60,584 | -1.44(-5.51%) |
May 22, 2006 | 25.47 | 26.68 | 25.00 | 26.25 | 55,733 | +0.69(+2.71%) |
May 19, 2006 | 24.74 | 26.13 | 24.55 | 25.55 | 50,994 | +0.82(+3.33%) |
May 18, 2006 | 25.04 | 25.47 | 24.53 | 24.73 | 52,461 | -0.75(-2.96%) |
May 17, 2006 | 25.84 | 26.15 | 25.07 | 25.48 | 63,856 | -0.44(-1.71%) |
May 16, 2006 | 25.49 | 26.32 | 25.26 | 25.93 | 27,302 | +0.42(+1.63%) |
May 15, 2006 | 24.33 | 25.64 | 24.23 | 25.51 | 57,877 | +1.03(+4.20%) |
May 12, 2006 | 24.66 | 24.69 | 24.46 | 24.48 | 42,984 | -0.22(-0.90%) |
May 11, 2006 | 25.44 | 25.44 | 24.38 | 24.70 | 56,636 | -0.89(-3.46%) |
May 10, 2006 | 25.75 | 25.87 | 25.54 | 25.59 | 26,851 | -0.29(-1.13%) |
May 09, 2006 | 25.90 | 25.90 | 25.70 | 25.88 | 13,764 | -0.43(-1.62%) |
May 08, 2006 | 26.28 | 26.46 | 26.23 | 26.31 | 13,538 | +0.17(+0.64%) |
May 05, 2006 | 25.48 | 26.26 | 25.48 | 26.14 | 15,117 | +0.67(+2.65%) |
May 04, 2006 | 24.64 | 25.47 | 24.59 | 25.47 | 35,651 | +0.69(+2.79%) |
May 03, 2006 | 24.92 | 25.04 | 24.72 | 24.77 | 23,918 | -0.27(-1.06%) |
May 02, 2006 | 25.53 | 25.53 | 24.94 | 25.04 | 38,584 | -0.40(-1.57%) |