Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.75 | 26.80 | 26.39 | 26.64 | 223,254 | +0.03(+0.12%) |
Jul 28, 2006 | 26.54 | 26.71 | 26.25 | 26.61 | 215,118 | +0.25(+0.94%) |
Jul 27, 2006 | 26.78 | 26.83 | 26.14 | 26.36 | 176,788 | -0.33(-1.22%) |
Jul 26, 2006 | 26.37 | 26.82 | 26.14 | 26.68 | 145,412 | +0.15(+0.56%) |
Jul 25, 2006 | 26.01 | 26.54 | 25.95 | 26.54 | 98,982 | +0.29(+1.09%) |
Jul 24, 2006 | 25.44 | 26.26 | 25.52 | 26.25 | 91,257 | +0.81(+3.17%) |
Jul 21, 2006 | 25.44 | 25.64 | 25.18 | 25.44 | 124,814 | -0.16(-0.61%) |
Jul 20, 2006 | 26.41 | 26.49 | 25.60 | 25.60 | 73,421 | -0.85(-3.22%) |
Jul 19, 2006 | 25.79 | 26.48 | 25.76 | 26.45 | 111,042 | +0.78(+3.02%) |
Jul 18, 2006 | 25.20 | 25.71 | 24.99 | 25.68 | 126,447 | +0.60(+2.38%) |
Jul 17, 2006 | 24.95 | 25.16 | 24.89 | 25.08 | 128,340 | +0.08(+0.31%) |
Jul 14, 2006 | 24.84 | 25.06 | 24.75 | 25.00 | 219,105 | +0.16(+0.66%) |
Jul 13, 2006 | 25.03 | 25.06 | 24.65 | 24.84 | 186,972 | -0.29(-1.17%) |
Jul 12, 2006 | 25.57 | 25.68 | 25.09 | 25.13 | 104,155 | -0.53(-2.08%) |
Jul 11, 2006 | 25.51 | 25.67 | 25.23 | 25.67 | 147,313 | +0.06(+0.24%) |
Jul 10, 2006 | 25.75 | 25.86 | 25.47 | 25.61 | 68,991 | -0.05(-0.18%) |
Jul 07, 2006 | 25.83 | 26.11 | 25.58 | 25.65 | 149,397 | -0.31(-1.19%) |
Jul 06, 2006 | 25.95 | 26.11 | 25.82 | 25.96 | 96,227 | +0.01(+0.03%) |
Jul 05, 2006 | 25.61 | 26.06 | 25.61 | 25.95 | 149,402 | -0.02(-0.09%) |
Jul 03, 2006 | 25.93 | 26.04 | 25.69 | 25.98 | 105,188 | +0.14(+0.54%) |
Jun 30, 2006 | 26.07 | 26.09 | 25.75 | 25.84 | 235,276 | -0.09(-0.36%) |
Jun 29, 2006 | 25.30 | 25.95 | 25.09 | 25.93 | 200,901 | +0.82(+3.27%) |
Jun 28, 2006 | 25.27 | 25.27 | 24.86 | 25.11 | 128,556 | +0.02(+0.06%) |
Jun 27, 2006 | 25.46 | 25.54 | 25.09 | 25.09 | 118,267 | -0.28(-1.10%) |
Jun 26, 2006 | 25.36 | 25.40 | 25.06 | 25.37 | 143,224 | +0.22(+0.86%) |
Jun 23, 2006 | 25.23 | 25.23 | 25.04 | 25.16 | 106,268 | -0.21(-0.83%) |
Jun 22, 2006 | 25.46 | 25.80 | 25.14 | 25.37 | 143,250 | -0.22(-0.88%) |
Jun 21, 2006 | 25.20 | 25.70 | 25.20 | 25.59 | 108,026 | +0.34(+1.35%) |
Jun 20, 2006 | 25.27 | 25.48 | 25.22 | 25.25 | 151,063 | -0.10(-0.40%) |
Jun 19, 2006 | 26.02 | 26.02 | 25.31 | 25.35 | 156,672 | -0.54(-2.10%) |
Jun 16, 2006 | 25.92 | 26.06 | 25.78 | 25.89 | 600,468 | -0.14(-0.54%) |
Jun 15, 2006 | 25.85 | 26.03 | 25.82 | 26.03 | 375,136 | +0.32(+1.24%) |
Jun 14, 2006 | 25.83 | 25.84 | 25.54 | 25.71 | 280,042 | -0.12(-0.45%) |
Jun 13, 2006 | 25.64 | 26.22 | 25.40 | 25.83 | 212,698 | +0.07(+0.27%) |
Jun 12, 2006 | 25.91 | 26.02 | 25.62 | 25.76 | 186,395 | -0.19(-0.75%) |
Jun 09, 2006 | 25.86 | 26.16 | 25.68 | 25.95 | 267,294 | -0.01(-0.03%) |
Jun 08, 2006 | 24.65 | 26.03 | 24.65 | 25.96 | 239,230 | +0.60(+2.35%) |
Jun 07, 2006 | 24.93 | 25.74 | 24.93 | 25.37 | 160,052 | +0.38(+1.52%) |
Jun 06, 2006 | 25.17 | 25.23 | 24.74 | 24.99 | 264,633 | -0.06(-0.25%) |
Jun 05, 2006 | 25.77 | 25.77 | 25.02 | 25.05 | 350,398 | -0.75(-2.91%) |
Jun 02, 2006 | 25.63 | 25.84 | 25.58 | 25.80 | 125,385 | +0.03(+0.12%) |
Jun 01, 2006 | 25.15 | 25.78 | 24.97 | 25.77 | 260,173 | +0.80(+3.20%) |
May 31, 2006 | 24.66 | 25.18 | 24.66 | 24.97 | 146,349 | +12.50(+100.25%) |
May 30, 2006 | 12.64 | 12.64 | 12.44 | 12.47 | 178,171 | -0.19(-1.50%) |
May 26, 2006 | 12.83 | 12.83 | 12.63 | 12.66 | 73,292 | -0.09(-0.67%) |
May 25, 2006 | 12.74 | 12.78 | 12.62 | 12.74 | 213,182 | +0.15(+1.22%) |
May 24, 2006 | 12.49 | 12.68 | 12.34 | 12.59 | 122,765 | +0.13(+1.06%) |
May 23, 2006 | 12.74 | 12.79 | 12.46 | 12.46 | 77,619 | -0.20(-1.58%) |
May 22, 2006 | 12.70 | 12.80 | 12.51 | 12.66 | 122,682 | -0.10(-0.82%) |
May 19, 2006 | 12.51 | 12.83 | 12.50 | 12.76 | 179,637 | +0.20(+1.60%) |
May 18, 2006 | 12.65 | 12.73 | 12.53 | 12.56 | 92,835 | -0.03(-0.20%) |
May 17, 2006 | 12.61 | 12.75 | 12.58 | 12.59 | 188,839 | -0.14(-1.10%) |
May 16, 2006 | 12.73 | 12.81 | 12.64 | 12.73 | 103,284 | -0.02(-0.18%) |
May 15, 2006 | 12.64 | 12.90 | 12.64 | 12.75 | 229,373 | +0.06(+0.49%) |
May 12, 2006 | 12.82 | 12.90 | 12.69 | 12.69 | 86,866 | -0.14(-1.06%) |
May 11, 2006 | 13.10 | 13.19 | 12.82 | 12.82 | 57,679 | -0.39(-2.93%) |
May 10, 2006 | 13.14 | 13.32 | 13.10 | 13.21 | 54,205 | +0.01(+0.04%) |
May 09, 2006 | 13.18 | 13.28 | 13.15 | 13.21 | 69,798 | +0.00(+0.01%) |
May 08, 2006 | 13.21 | 13.32 | 13.20 | 13.20 | 87,323 | -0.08(-0.63%) |
May 05, 2006 | 13.17 | 13.37 | 13.14 | 13.29 | 162,615 | +0.18(+1.34%) |
May 04, 2006 | 13.06 | 13.14 | 13.05 | 13.11 | 96,654 | +0.08(+0.64%) |
May 03, 2006 | 12.91 | 13.08 | 12.91 | 13.03 | 173,275 | +0.06(+0.46%) |
May 02, 2006 | 12.97 | 13.00 | 12.90 | 12.97 | 145,709 | +0.04(+0.35%) |