Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.20 | 26.20 | 25.85 | 26.20 | 5,574 | -0.30(-1.13%) |
Jul 28, 2006 | 26.50 | 26.50 | 26.10 | 26.50 | 1,748 | +1.05(+4.13%) |
Jul 27, 2006 | 25.45 | 25.95 | 25.45 | 25.45 | 4,121 | -0.30(-1.17%) |
Jul 26, 2006 | 25.75 | 25.75 | 25.70 | 25.75 | 1,083 | +0.05(+0.19%) |
Jul 25, 2006 | 25.70 | 25.80 | 25.20 | 25.70 | 1,690 | +0.20(+0.78%) |
Jul 24, 2006 | 25.50 | 25.50 | 24.65 | 25.50 | 1,955 | +1.15(+4.72%) |
Jul 21, 2006 | 24.35 | 24.70 | 24.35 | 24.35 | 1,632 | +0.05(+0.21%) |
Jul 20, 2006 | 24.30 | 24.95 | 24.25 | 24.30 | 3,304 | -0.25(-1.02%) |
Jul 19, 2006 | 24.55 | 24.55 | 24.25 | 24.55 | 2,524 | +0.35(+1.45%) |
Jul 18, 2006 | 24.20 | 24.20 | 24.20 | 24.20 | 800 | +0.30(+1.26%) |
Jul 17, 2006 | 23.90 | 24.00 | 23.70 | 23.90 | 2,060 | -0.10(-0.42%) |
Jul 14, 2006 | 24.00 | 24.20 | 24.00 | 24.00 | 3,210 | -0.90(-3.61%) |
Jul 13, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 24.90 | 24.90 | 24.65 | 24.90 | 7,020 | -0.10(-0.40%) |
Jul 11, 2006 | 25.05 | 25.00 | 24.85 | 25.00 | 4,244 | -0.05(-0.20%) |
Jul 10, 2006 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 25.05 | 25.20 | 25.05 | 25.05 | 2,284 | +0.25(+1.01%) |
Jul 06, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +0.05(+0.20%) |
Jul 05, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 344 | +0.30(+1.23%) |
Jul 03, 2006 | 24.45 | 24.45 | 24.40 | 24.45 | 1,286 | +0.50(+2.09%) |
Jun 30, 2006 | 23.95 | 24.05 | 23.95 | 23.95 | 1,869 | +0.75(+3.23%) |
Jun 29, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.40(+1.75%) |
Jun 28, 2006 | 22.80 | 22.85 | 22.25 | 22.80 | 833 | +0.20(+0.88%) |
Jun 27, 2006 | 22.60 | 22.80 | 22.20 | 22.60 | 1,656 | -0.30(-1.31%) |
Jun 23, 2006 | 22.90 | 22.90 | 22.80 | 22.90 | 855 | -0.25(-1.08%) |
Jun 22, 2006 | 23.15 | 23.15 | 23.05 | 23.15 | 840 | +0.15(+0.65%) |
Jun 21, 2006 | 23.00 | 23.05 | 23.00 | 23.00 | 1,519 | -0.25(-1.08%) |
Jun 20, 2006 | 23.25 | 23.25 | 22.85 | 23.25 | 2,268 | -0.10(-0.43%) |
Jun 19, 2006 | 23.35 | 23.35 | 23.20 | 23.35 | 2,598 | -0.10(-0.43%) |
Jun 16, 2006 | 23.45 | 23.50 | 23.45 | 23.45 | 882 | -0.25(-1.05%) |
Jun 15, 2006 | 23.70 | 23.75 | 22.85 | 23.70 | 10,171 | +0.85(+3.72%) |
Jun 14, 2006 | 22.85 | 22.85 | 22.75 | 22.85 | 14,727 | +0.50(+2.24%) |
Jun 13, 2006 | 22.35 | 22.80 | 22.25 | 22.35 | 1,953 | -0.15(-0.67%) |
Jun 12, 2006 | 22.50 | 23.30 | 22.50 | 22.50 | 1,876 | -0.70(-3.02%) |
Jun 09, 2006 | 23.20 | 23.20 | 22.85 | 23.20 | 2,259 | +0.30(+1.31%) |
Jun 08, 2006 | 22.90 | 23.05 | 22.90 | 22.90 | 813 | -0.90(-3.78%) |
Jun 07, 2006 | 23.80 | 23.90 | 23.60 | 23.80 | 9,969 | +0.45(+1.93%) |
Jun 06, 2006 | 23.35 | 23.90 | 23.35 | 23.35 | 3,367 | -1.00(-4.11%) |
Jun 05, 2006 | 24.35 | 24.35 | 23.90 | 24.35 | 8,416 | +0.00(+0.00%) |
Jun 02, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 161 | +0.65(+2.74%) |
Jun 01, 2006 | 23.70 | 23.75 | 23.70 | 23.70 | 1,721 | -0.50(-2.07%) |
May 31, 2006 | 24.20 | 24.45 | 24.00 | 24.20 | 2,782 | +0.20(+0.83%) |
May 30, 2006 | 24.00 | 24.80 | 24.00 | 24.00 | 86,440 | -0.70(-2.83%) |
May 26, 2006 | 24.70 | 24.70 | 24.50 | 24.70 | 1,361 | +1.00(+4.22%) |
May 25, 2006 | 23.70 | 23.70 | 23.55 | 23.70 | 800 | +0.25(+1.07%) |
May 24, 2006 | 23.45 | 23.45 | 22.35 | 23.45 | 2,897 | +0.05(+0.21%) |
May 23, 2006 | 23.40 | 23.45 | 22.95 | 23.40 | 5,138 | +1.30(+5.88%) |
May 22, 2006 | 22.10 | 22.90 | 22.10 | 22.10 | 5,119 | -1.35(-5.76%) |
May 19, 2006 | 23.45 | 23.45 | 23.40 | 23.45 | 1,351 | -0.10(-0.42%) |
May 18, 2006 | 23.55 | 23.70 | 23.55 | 23.55 | 1,809 | +1.25(+5.61%) |
May 17, 2006 | 24.15 | 24.15 | 22.30 | 22.30 | 5,675 | -1.85(-7.66%) |
May 16, 2006 | 24.15 | 24.35 | 24.15 | 24.15 | 4,178 | -0.25(-1.02%) |
May 15, 2006 | 24.40 | 24.45 | 24.08 | 24.40 | 5,928 | -0.45(-1.81%) |
May 12, 2006 | 24.85 | 25.20 | 24.85 | 24.85 | 4,879 | -0.25(-1.00%) |
May 11, 2006 | 25.10 | 25.35 | 25.10 | 25.10 | 920 | -0.20(-0.79%) |
May 10, 2006 | 25.30 | 25.30 | 25.05 | 25.30 | 32,909 | +0.00(+0.00%) |
May 09, 2006 | 25.30 | 25.30 | 25.20 | 25.30 | 4,356 | -0.05(-0.20%) |
May 08, 2006 | 25.35 | 25.35 | 25.00 | 25.35 | 3,225 | +0.60(+2.42%) |
May 05, 2006 | 24.75 | 24.80 | 24.05 | 24.75 | 3,009 | +0.50(+2.06%) |
May 04, 2006 | 24.25 | 24.25 | 24.10 | 24.25 | 3,127 | +1.20(+5.21%) |
May 03, 2006 | 23.05 | 23.10 | 23.05 | 23.05 | 1,446 | -0.60(-2.54%) |
May 02, 2006 | 23.65 | 23.65 | 23.00 | 23.65 | 7,238 | +0.80(+3.50%) |