Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.40 | 24.41 | 23.69 | 23.96 | 57,000 | -0.49(-2.00%) |
Jul 28, 2006 | 24.03 | 24.48 | 24.00 | 24.45 | 53,600 | +0.55(+2.30%) |
Jul 27, 2006 | 24.13 | 24.40 | 23.68 | 23.90 | 62,500 | -0.09(-0.38%) |
Jul 26, 2006 | 24.50 | 24.57 | 23.79 | 23.99 | 71,600 | -0.59(-2.40%) |
Jul 25, 2006 | 23.96 | 24.60 | 23.65 | 24.58 | 143,500 | +0.60(+2.50%) |
Jul 24, 2006 | 23.10 | 24.00 | 23.16 | 23.98 | 80,600 | +0.89(+3.85%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.01 | 23.09 | 75,700 | -0.56(-2.37%) |
Jul 20, 2006 | 23.61 | 23.78 | 23.22 | 23.65 | 177,400 | +0.07(+0.30%) |
Jul 19, 2006 | 23.41 | 23.73 | 23.33 | 23.58 | 167,500 | +0.18(+0.77%) |
Jul 18, 2006 | 23.22 | 23.40 | 23.02 | 23.40 | 98,500 | +0.32(+1.39%) |
Jul 17, 2006 | 22.61 | 23.08 | 22.60 | 23.08 | 182,200 | +0.47(+2.08%) |
Jul 14, 2006 | 23.16 | 23.16 | 22.38 | 22.61 | 123,300 | -0.59(-2.54%) |
Jul 13, 2006 | 23.30 | 23.44 | 23.03 | 23.20 | 117,100 | -0.21(-0.90%) |
Jul 12, 2006 | 23.58 | 23.64 | 23.25 | 23.41 | 132,100 | -0.21(-0.89%) |
Jul 11, 2006 | 23.91 | 23.96 | 23.10 | 23.62 | 345,600 | -0.34(-1.42%) |
Jul 10, 2006 | 23.70 | 24.24 | 23.65 | 23.96 | 83,800 | +0.26(+1.10%) |
Jul 07, 2006 | 23.91 | 24.23 | 23.65 | 23.70 | 131,500 | -0.31(-1.29%) |
Jul 06, 2006 | 24.34 | 24.39 | 23.74 | 24.01 | 216,600 | -0.08(-0.33%) |
Jul 05, 2006 | 24.61 | 24.61 | 23.95 | 24.09 | 142,500 | -0.67(-2.71%) |
Jul 03, 2006 | 24.20 | 24.96 | 23.83 | 24.76 | 190,900 | +0.87(+3.64%) |
Jun 30, 2006 | 25.18 | 25.35 | 23.89 | 23.89 | 1,468,000 | -1.28(-5.09%) |
Jun 29, 2006 | 24.77 | 25.48 | 24.77 | 25.17 | 179,100 | +0.47(+1.90%) |
Jun 28, 2006 | 24.70 | 25.00 | 24.66 | 24.70 | 80,300 | +0.10(+0.41%) |
Jun 27, 2006 | 24.17 | 24.79 | 24.17 | 24.60 | 170,900 | +0.46(+1.91%) |
Jun 26, 2006 | 24.00 | 24.32 | 23.93 | 24.14 | 119,000 | +0.12(+0.50%) |
Jun 23, 2006 | 23.60 | 24.30 | 23.60 | 24.02 | 155,700 | +0.51(+2.17%) |
Jun 22, 2006 | 23.72 | 23.94 | 23.45 | 23.51 | 277,000 | -0.20(-0.84%) |
Jun 21, 2006 | 24.00 | 24.15 | 23.67 | 23.71 | 206,300 | -0.37(-1.54%) |
Jun 20, 2006 | 23.62 | 24.17 | 23.55 | 24.08 | 111,600 | +0.36(+1.52%) |
Jun 19, 2006 | 23.30 | 23.91 | 23.30 | 23.72 | 140,000 | +0.41(+1.76%) |
Jun 16, 2006 | 23.35 | 23.41 | 23.09 | 23.31 | 136,900 | +0.02(+0.09%) |
Jun 15, 2006 | 23.07 | 23.88 | 23.07 | 23.29 | 53,500 | +0.18(+0.78%) |
Jun 14, 2006 | 23.14 | 23.30 | 23.06 | 23.11 | 27,900 | -0.07(-0.30%) |
Jun 13, 2006 | 23.56 | 23.56 | 23.05 | 23.18 | 60,700 | -0.40(-1.70%) |
Jun 12, 2006 | 24.31 | 24.40 | 23.58 | 23.58 | 65,500 | -0.72(-2.96%) |
Jun 09, 2006 | 24.75 | 24.78 | 24.26 | 24.30 | 64,000 | -0.40(-1.62%) |
Jun 08, 2006 | 24.95 | 25.20 | 24.56 | 24.70 | 105,600 | -0.32(-1.28%) |
Jun 07, 2006 | 24.72 | 25.25 | 24.67 | 25.02 | 145,300 | +0.33(+1.34%) |
Jun 06, 2006 | 24.62 | 24.80 | 24.58 | 24.69 | 99,000 | +0.07(+0.28%) |
Jun 05, 2006 | 24.75 | 25.04 | 24.43 | 24.62 | 109,500 | -0.20(-0.81%) |
Jun 02, 2006 | 25.05 | 25.34 | 24.65 | 24.82 | 42,900 | -0.32(-1.27%) |
Jun 01, 2006 | 24.99 | 25.25 | 24.92 | 25.14 | 127,400 | +0.15(+0.60%) |
May 31, 2006 | 25.64 | 25.70 | 24.76 | 24.99 | 184,500 | -0.61(-2.38%) |
May 30, 2006 | 25.72 | 25.85 | 25.54 | 25.60 | 94,400 | -0.12(-0.47%) |
May 26, 2006 | 25.83 | 25.95 | 25.54 | 25.72 | 106,200 | -0.14(-0.54%) |
May 25, 2006 | 25.95 | 26.20 | 25.74 | 25.86 | 92,400 | -0.14(-0.54%) |
May 24, 2006 | 26.17 | 26.17 | 25.68 | 26.00 | 130,000 | -0.12(-0.46%) |
May 23, 2006 | 26.30 | 26.39 | 25.93 | 26.12 | 167,200 | -0.27(-1.02%) |
May 22, 2006 | 26.80 | 27.00 | 26.30 | 26.39 | 251,100 | -0.41(-1.53%) |
May 19, 2006 | 26.93 | 27.00 | 26.74 | 26.80 | 77,100 | -0.01(-0.04%) |
May 18, 2006 | 26.80 | 27.00 | 26.80 | 26.81 | 73,100 | +0.00(+0.00%) |
May 17, 2006 | 27.15 | 27.18 | 26.67 | 26.81 | 152,500 | -0.33(-1.22%) |
May 16, 2006 | 27.75 | 27.80 | 27.05 | 27.14 | 228,000 | +0.29(+1.08%) |
May 15, 2006 | 26.45 | 26.97 | 26.45 | 26.85 | 107,500 | +0.50(+1.90%) |
May 12, 2006 | 25.77 | 26.50 | 25.77 | 26.35 | 200,800 | +0.58(+2.25%) |
May 11, 2006 | 24.75 | 27.35 | 24.75 | 25.77 | 433,100 | +0.17(+0.66%) |
May 10, 2006 | 25.35 | 25.60 | 24.71 | 25.60 | 101,700 | +0.15(+0.59%) |
May 09, 2006 | 25.50 | 25.64 | 25.30 | 25.45 | 71,300 | -0.18(-0.70%) |
May 08, 2006 | 25.37 | 25.80 | 25.34 | 25.63 | 110,400 | +0.25(+0.99%) |
May 05, 2006 | 25.23 | 25.55 | 25.12 | 25.38 | 78,400 | -0.02(-0.08%) |
May 04, 2006 | 25.32 | 25.60 | 25.28 | 25.40 | 86,100 | -0.01(-0.04%) |
May 03, 2006 | 25.66 | 25.89 | 25.35 | 25.41 | 103,100 | -0.33(-1.28%) |
May 02, 2006 | 25.62 | 26.14 | 25.43 | 25.74 | 73,700 | +0.08(+0.31%) |