Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.78 | 26.83 | 26.42 | 26.67 | 223,006 | +0.03(+0.12%) |
Jul 28, 2006 | 26.57 | 26.74 | 26.28 | 26.64 | 214,878 | +0.25(+0.94%) |
Jul 27, 2006 | 26.81 | 26.86 | 26.17 | 26.39 | 176,591 | -0.33(-1.22%) |
Jul 26, 2006 | 26.40 | 26.85 | 26.17 | 26.71 | 145,251 | +0.15(+0.55%) |
Jul 25, 2006 | 26.04 | 26.57 | 25.98 | 26.57 | 98,872 | +0.29(+1.09%) |
Jul 24, 2006 | 25.47 | 26.29 | 25.55 | 26.28 | 91,155 | +0.81(+3.17%) |
Jul 21, 2006 | 25.47 | 25.67 | 25.21 | 25.47 | 124,675 | -0.16(-0.61%) |
Jul 20, 2006 | 26.44 | 26.52 | 25.63 | 25.63 | 73,339 | -0.85(-3.22%) |
Jul 19, 2006 | 25.82 | 26.51 | 25.79 | 26.48 | 110,919 | +0.78(+3.02%) |
Jul 18, 2006 | 25.22 | 25.74 | 25.02 | 25.70 | 126,307 | +0.60(+2.38%) |
Jul 17, 2006 | 24.98 | 25.19 | 24.92 | 25.11 | 128,198 | +0.08(+0.31%) |
Jul 14, 2006 | 24.87 | 25.09 | 24.78 | 25.03 | 218,861 | +0.16(+0.66%) |
Jul 13, 2006 | 25.06 | 25.09 | 24.68 | 24.87 | 186,764 | -0.29(-1.17%) |
Jul 12, 2006 | 25.60 | 25.71 | 25.12 | 25.16 | 104,039 | -0.54(-2.08%) |
Jul 11, 2006 | 25.53 | 25.70 | 25.26 | 25.70 | 147,149 | +0.06(+0.24%) |
Jul 10, 2006 | 25.78 | 25.89 | 25.50 | 25.63 | 68,914 | -0.05(-0.18%) |
Jul 07, 2006 | 25.86 | 26.14 | 25.61 | 25.68 | 149,231 | -0.31(-1.19%) |
Jul 06, 2006 | 25.98 | 26.14 | 25.84 | 25.99 | 96,120 | +0.01(+0.03%) |
Jul 05, 2006 | 25.64 | 26.08 | 25.64 | 25.98 | 149,236 | -0.02(-0.09%) |
Jul 03, 2006 | 25.96 | 26.07 | 25.72 | 26.01 | 105,071 | +0.14(+0.54%) |
Jun 30, 2006 | 26.10 | 26.12 | 25.77 | 25.87 | 235,015 | -0.09(-0.36%) |
Jun 29, 2006 | 25.32 | 25.98 | 25.12 | 25.96 | 200,678 | +0.82(+3.27%) |
Jun 28, 2006 | 25.29 | 25.29 | 24.89 | 25.14 | 128,413 | +0.02(+0.06%) |
Jun 27, 2006 | 25.49 | 25.56 | 25.12 | 25.12 | 118,135 | -0.28(-1.10%) |
Jun 26, 2006 | 25.39 | 25.43 | 25.08 | 25.40 | 143,065 | +0.22(+0.86%) |
Jun 23, 2006 | 25.25 | 25.26 | 25.07 | 25.18 | 106,150 | -0.21(-0.82%) |
Jun 22, 2006 | 25.49 | 25.83 | 25.17 | 25.39 | 143,091 | -0.22(-0.88%) |
Jun 21, 2006 | 25.22 | 25.73 | 25.22 | 25.62 | 107,906 | +0.34(+1.35%) |
Jun 20, 2006 | 25.30 | 25.51 | 25.25 | 25.28 | 150,895 | -0.10(-0.40%) |
Jun 19, 2006 | 26.05 | 26.05 | 25.34 | 25.38 | 156,497 | -0.54(-2.10%) |
Jun 16, 2006 | 25.95 | 26.09 | 25.81 | 25.92 | 599,800 | -0.14(-0.54%) |
Jun 15, 2006 | 25.88 | 26.06 | 25.84 | 26.06 | 374,718 | +0.32(+1.24%) |
Jun 14, 2006 | 25.86 | 25.87 | 25.56 | 25.74 | 279,731 | -0.12(-0.45%) |
Jun 13, 2006 | 25.67 | 26.25 | 25.43 | 25.86 | 212,462 | +0.07(+0.27%) |
Jun 12, 2006 | 25.94 | 26.05 | 25.65 | 25.79 | 186,188 | -0.19(-0.75%) |
Jun 09, 2006 | 25.89 | 26.19 | 25.71 | 25.98 | 266,997 | -0.01(-0.03%) |
Jun 08, 2006 | 24.67 | 26.06 | 24.67 | 25.99 | 238,964 | +0.60(+2.35%) |
Jun 07, 2006 | 24.96 | 25.77 | 24.96 | 25.39 | 159,874 | +0.38(+1.52%) |
Jun 06, 2006 | 25.20 | 25.26 | 24.77 | 25.01 | 264,339 | -0.06(-0.25%) |
Jun 05, 2006 | 25.80 | 25.80 | 25.05 | 25.08 | 350,008 | -0.75(-2.91%) |
Jun 02, 2006 | 25.66 | 25.87 | 25.60 | 25.83 | 125,246 | +0.03(+0.12%) |
Jun 01, 2006 | 25.18 | 25.81 | 25.00 | 25.80 | 259,883 | +0.80(+3.20%) |
May 31, 2006 | 24.69 | 25.21 | 24.69 | 25.00 | 146,186 | +12.51(+100.25%) |
May 30, 2006 | 12.65 | 12.66 | 12.46 | 12.48 | 177,973 | -0.19(-1.50%) |
May 26, 2006 | 12.84 | 12.84 | 12.65 | 12.67 | 73,210 | -0.09(-0.67%) |
May 25, 2006 | 12.75 | 12.79 | 12.64 | 12.76 | 212,945 | +0.15(+1.22%) |
May 24, 2006 | 12.51 | 12.69 | 12.35 | 12.61 | 122,628 | +0.13(+1.06%) |
May 23, 2006 | 12.76 | 12.81 | 12.47 | 12.47 | 77,533 | -0.20(-1.58%) |
May 22, 2006 | 12.71 | 12.82 | 12.52 | 12.67 | 122,546 | -0.10(-0.82%) |
May 19, 2006 | 12.53 | 12.84 | 12.51 | 12.78 | 179,437 | +0.20(+1.60%) |
May 18, 2006 | 12.66 | 12.74 | 12.55 | 12.58 | 92,732 | -0.03(-0.20%) |
May 17, 2006 | 12.63 | 12.77 | 12.60 | 12.60 | 188,629 | -0.14(-1.10%) |
May 16, 2006 | 12.75 | 12.82 | 12.65 | 12.74 | 103,169 | -0.02(-0.18%) |
May 15, 2006 | 12.65 | 12.91 | 12.65 | 12.77 | 229,118 | +0.06(+0.49%) |
May 12, 2006 | 12.83 | 12.91 | 12.70 | 12.70 | 86,769 | -0.14(-1.06%) |
May 11, 2006 | 13.12 | 13.20 | 12.83 | 12.84 | 57,615 | -0.39(-2.93%) |
May 10, 2006 | 13.15 | 13.33 | 13.11 | 13.23 | 54,145 | +0.01(+0.04%) |
May 09, 2006 | 13.20 | 13.29 | 13.17 | 13.22 | 69,720 | +0.00(+0.01%) |
May 08, 2006 | 13.23 | 13.33 | 13.22 | 13.22 | 87,226 | -0.08(-0.63%) |
May 05, 2006 | 13.19 | 13.38 | 13.16 | 13.30 | 162,434 | +0.18(+1.34%) |
May 04, 2006 | 13.08 | 13.16 | 13.06 | 13.13 | 96,547 | +0.08(+0.64%) |
May 03, 2006 | 12.92 | 13.10 | 12.92 | 13.04 | 173,083 | +0.06(+0.46%) |
May 02, 2006 | 12.99 | 13.02 | 12.92 | 12.98 | 145,547 | +0.04(+0.34%) |