Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.76 | 25.94 | 25.35 | 25.63 | 228,715 | -0.31(-1.21%) |
Jul 28, 2006 | 25.87 | 26.25 | 25.58 | 25.94 | 328,652 | -0.10(-0.40%) |
Jul 27, 2006 | 27.02 | 27.03 | 25.79 | 26.05 | 275,263 | -1.16(-4.27%) |
Jul 26, 2006 | 26.84 | 27.51 | 26.84 | 27.21 | 217,849 | +0.34(+1.25%) |
Jul 25, 2006 | 26.07 | 26.87 | 26.07 | 26.87 | 202,825 | +0.78(+2.97%) |
Jul 24, 2006 | 25.47 | 26.23 | 25.57 | 26.10 | 150,911 | +0.63(+2.49%) |
Jul 21, 2006 | 25.47 | 25.49 | 25.16 | 25.47 | 163,789 | +0.00(+0.00%) |
Jul 20, 2006 | 26.09 | 26.29 | 25.29 | 25.47 | 214,362 | -0.63(-2.40%) |
Jul 19, 2006 | 25.63 | 26.12 | 25.61 | 26.09 | 302,897 | +0.47(+1.83%) |
Jul 18, 2006 | 25.94 | 25.99 | 25.11 | 25.62 | 237,568 | -0.21(-0.81%) |
Jul 17, 2006 | 26.11 | 26.18 | 25.76 | 25.83 | 132,534 | -0.28(-1.08%) |
Jul 14, 2006 | 25.99 | 26.29 | 25.87 | 26.11 | 148,094 | +0.04(+0.17%) |
Jul 13, 2006 | 26.75 | 26.75 | 25.99 | 26.07 | 336,164 | -0.69(-2.56%) |
Jul 12, 2006 | 27.14 | 27.23 | 26.73 | 26.75 | 199,337 | -0.45(-1.64%) |
Jul 11, 2006 | 27.14 | 27.28 | 26.96 | 27.20 | 447,101 | -0.01(-0.03%) |
Jul 10, 2006 | 27.21 | 27.35 | 27.10 | 27.21 | 334,823 | -0.01(-0.03%) |
Jul 07, 2006 | 27.14 | 27.47 | 27.10 | 27.22 | 133,741 | +0.10(+0.36%) |
Jul 06, 2006 | 26.58 | 27.18 | 26.58 | 27.12 | 353,335 | +0.51(+1.90%) |
Jul 05, 2006 | 26.54 | 26.69 | 26.18 | 26.61 | 403,639 | -0.25(-0.94%) |
Jul 03, 2006 | 27.06 | 27.06 | 26.62 | 26.87 | 104,766 | -0.20(-0.74%) |
Jun 30, 2006 | 27.77 | 27.77 | 26.96 | 27.07 | 214,362 | -0.63(-2.26%) |
Jun 29, 2006 | 27.58 | 27.87 | 27.07 | 27.69 | 259,836 | +0.25(+0.90%) |
Jun 28, 2006 | 27.28 | 27.70 | 27.17 | 27.45 | 218,520 | +0.26(+0.96%) |
Jun 27, 2006 | 27.64 | 27.75 | 27.08 | 27.19 | 216,642 | -0.51(-1.86%) |
Jun 26, 2006 | 27.42 | 27.77 | 27.40 | 27.70 | 182,167 | +0.29(+1.06%) |
Jun 23, 2006 | 27.43 | 27.61 | 27.23 | 27.41 | 270,702 | -0.38(-1.37%) |
Jun 22, 2006 | 27.81 | 28.01 | 27.55 | 27.79 | 230,995 | -0.12(-0.43%) |
Jun 21, 2006 | 27.45 | 28.20 | 27.40 | 27.91 | 299,275 | +0.39(+1.41%) |
Jun 20, 2006 | 27.52 | 27.72 | 27.36 | 27.52 | 278,214 | -0.07(-0.27%) |
Jun 19, 2006 | 27.81 | 27.92 | 27.44 | 27.60 | 210,069 | -0.18(-0.64%) |
Jun 16, 2006 | 28.25 | 28.26 | 27.51 | 27.78 | 441,601 | -0.48(-1.69%) |
Jun 15, 2006 | 27.80 | 28.39 | 27.69 | 28.25 | 209,801 | +0.60(+2.18%) |
Jun 14, 2006 | 27.43 | 27.86 | 27.22 | 27.65 | 275,263 | +0.07(+0.27%) |
Jun 13, 2006 | 27.39 | 27.83 | 27.28 | 27.57 | 322,213 | +0.02(+0.08%) |
Jun 12, 2006 | 28.47 | 28.47 | 27.54 | 27.55 | 211,545 | -0.86(-3.02%) |
Jun 09, 2006 | 28.10 | 28.86 | 27.86 | 28.41 | 377,481 | +0.38(+1.36%) |
Jun 08, 2006 | 27.55 | 28.11 | 27.24 | 28.03 | 405,517 | +0.32(+1.16%) |
Jun 07, 2006 | 27.77 | 28.28 | 27.55 | 27.71 | 190,752 | -0.09(-0.32%) |
Jun 06, 2006 | 28.18 | 28.27 | 27.50 | 27.80 | 191,825 | -0.28(-0.98%) |
Jun 05, 2006 | 28.55 | 28.55 | 27.93 | 28.07 | 211,545 | -0.72(-2.49%) |
Jun 02, 2006 | 28.92 | 29.23 | 28.53 | 28.79 | 154,533 | -0.01(-0.03%) |
Jun 01, 2006 | 28.41 | 28.83 | 28.30 | 28.80 | 273,787 | +0.46(+1.63%) |
May 31, 2006 | 28.37 | 28.67 | 28.10 | 28.34 | 237,300 | -0.03(-0.11%) |
May 30, 2006 | 29.01 | 29.01 | 28.35 | 28.36 | 222,008 | -0.79(-2.71%) |
May 26, 2006 | 29.74 | 29.89 | 29.13 | 29.16 | 309,738 | -0.43(-1.46%) |
May 25, 2006 | 30.08 | 30.19 | 29.13 | 29.59 | 221,337 | -0.25(-0.82%) |
May 24, 2006 | 29.21 | 30.16 | 29.13 | 29.83 | 606,464 | +0.63(+2.14%) |
May 23, 2006 | 29.22 | 29.64 | 28.78 | 29.21 | 321,006 | -0.09(-0.31%) |
May 22, 2006 | 29.82 | 29.83 | 29.21 | 29.30 | 371,578 | -0.63(-2.12%) |
May 19, 2006 | 30.62 | 30.62 | 29.76 | 29.93 | 458,369 | -0.69(-2.24%) |
May 18, 2006 | 29.77 | 31.15 | 29.40 | 30.62 | 960,336 | +2.86(+10.28%) |
May 17, 2006 | 28.36 | 28.37 | 27.67 | 27.76 | 389,151 | -0.75(-2.62%) |
May 16, 2006 | 29.00 | 29.00 | 28.45 | 28.51 | 276,068 | -0.48(-1.67%) |
May 15, 2006 | 29.09 | 29.24 | 28.95 | 28.99 | 474,869 | -0.28(-0.97%) |
May 12, 2006 | 29.30 | 29.55 | 29.06 | 29.27 | 224,825 | -0.10(-0.36%) |
May 11, 2006 | 29.45 | 29.63 | 29.31 | 29.38 | 226,703 | -0.13(-0.43%) |
May 10, 2006 | 30.05 | 30.05 | 29.35 | 29.51 | 453,674 | -0.54(-1.81%) |
May 09, 2006 | 30.24 | 30.43 | 29.84 | 30.05 | 310,543 | -0.19(-0.64%) |
May 08, 2006 | 30.90 | 30.91 | 30.09 | 30.24 | 597,611 | -0.69(-2.24%) |
May 05, 2006 | 31.07 | 31.26 | 30.91 | 30.94 | 296,860 | -0.22(-0.72%) |
May 04, 2006 | 30.96 | 31.32 | 30.88 | 31.16 | 149,838 | +0.15(+0.48%) |
May 03, 2006 | 31.63 | 31.65 | 30.78 | 31.01 | 292,165 | -0.62(-1.96%) |
May 02, 2006 | 31.94 | 32.00 | 31.44 | 31.63 | 298,336 | -0.37(-1.16%) |