Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.72 | 25.75 | 25.65 | 25.71 | 53,674 | -0.12(-0.46%) |
Jul 28, 2006 | 25.71 | 25.87 | 25.62 | 25.83 | 90,903 | +0.37(+1.44%) |
Jul 27, 2006 | 25.61 | 25.73 | 25.42 | 25.46 | 44,309 | -0.06(-0.24%) |
Jul 26, 2006 | 25.77 | 25.77 | 25.37 | 25.53 | 60,297 | -0.28(-1.10%) |
Jul 25, 2006 | 25.63 | 25.83 | 25.49 | 25.81 | 79,711 | +0.07(+0.29%) |
Jul 24, 2006 | 25.44 | 25.77 | 25.42 | 25.74 | 34,260 | +0.37(+1.47%) |
Jul 21, 2006 | 25.61 | 25.61 | 25.18 | 25.36 | 51,846 | -0.28(-1.11%) |
Jul 20, 2006 | 26.25 | 26.27 | 25.62 | 25.65 | 31,747 | -0.53(-2.02%) |
Jul 19, 2006 | 25.73 | 26.23 | 25.73 | 26.18 | 20,099 | +0.56(+2.19%) |
Jul 18, 2006 | 25.55 | 25.74 | 25.37 | 25.62 | 40,426 | +0.04(+0.17%) |
Jul 17, 2006 | 25.61 | 25.77 | 25.52 | 25.57 | 126,533 | -0.14(-0.53%) |
Jul 14, 2006 | 25.90 | 25.93 | 25.47 | 25.71 | 119,453 | -0.34(-1.29%) |
Jul 13, 2006 | 26.31 | 26.32 | 25.99 | 26.05 | 130,188 | -0.47(-1.78%) |
Jul 12, 2006 | 26.90 | 26.90 | 26.48 | 26.52 | 84,508 | -0.28(-1.05%) |
Jul 11, 2006 | 26.81 | 26.84 | 26.55 | 26.80 | 65,322 | -0.02(-0.07%) |
Jul 10, 2006 | 26.84 | 26.92 | 26.73 | 26.82 | 126,762 | +0.01(+0.03%) |
Jul 07, 2006 | 26.98 | 27.04 | 26.74 | 26.81 | 47,278 | -0.38(-1.40%) |
Jul 06, 2006 | 27.19 | 27.33 | 27.12 | 27.19 | 58,470 | +0.04(+0.16%) |
Jul 05, 2006 | 27.17 | 27.24 | 27.00 | 27.15 | 63,266 | -0.22(-0.82%) |
Jul 03, 2006 | 27.30 | 27.37 | 27.25 | 27.37 | 159,880 | +0.18(+0.66%) |
Jun 30, 2006 | 27.28 | 27.34 | 27.15 | 27.19 | 230,913 | -0.04(-0.14%) |
Jun 29, 2006 | 26.74 | 27.24 | 26.71 | 27.23 | 177,695 | +0.70(+2.64%) |
Jun 28, 2006 | 26.53 | 26.55 | 26.36 | 26.53 | 37,229 | +0.04(+0.15%) |
Jun 27, 2006 | 26.82 | 26.86 | 26.46 | 26.49 | 38,371 | -0.33(-1.22%) |
Jun 26, 2006 | 26.68 | 26.82 | 26.62 | 26.82 | 106,891 | +0.14(+0.51%) |
Jun 23, 2006 | 26.53 | 26.84 | 26.52 | 26.68 | 90,446 | +0.04(+0.15%) |
Jun 22, 2006 | 26.68 | 26.68 | 26.51 | 26.64 | 99,811 | -0.15(-0.56%) |
Jun 21, 2006 | 26.53 | 26.89 | 26.53 | 26.79 | 64,637 | +0.35(+1.32%) |
Jun 20, 2006 | 26.49 | 26.60 | 26.39 | 26.44 | 58,698 | -0.02(-0.07%) |
Jun 19, 2006 | 26.75 | 26.81 | 26.35 | 26.46 | 45,680 | -0.28(-1.03%) |
Jun 16, 2006 | 26.80 | 26.80 | 26.61 | 26.73 | 68,063 | -0.07(-0.28%) |
Jun 15, 2006 | 26.33 | 26.86 | 26.30 | 26.81 | 197,566 | +0.64(+2.46%) |
Jun 14, 2006 | 25.86 | 26.17 | 25.86 | 26.16 | 134,527 | +0.27(+1.03%) |
Jun 13, 2006 | 25.99 | 26.29 | 25.90 | 25.90 | 171,528 | -0.20(-0.75%) |
Jun 12, 2006 | 26.58 | 26.62 | 26.09 | 26.09 | 51,618 | -0.47(-1.78%) |
Jun 09, 2006 | 26.77 | 26.89 | 26.55 | 26.57 | 50,476 | -0.14(-0.52%) |
Jun 08, 2006 | 26.65 | 26.77 | 26.09 | 26.71 | 152,114 | -0.15(-0.57%) |
Jun 07, 2006 | 27.10 | 27.26 | 26.84 | 26.86 | 127,219 | -0.21(-0.79%) |
Jun 06, 2006 | 27.28 | 27.28 | 26.84 | 27.08 | 128,132 | -0.14(-0.50%) |
Jun 05, 2006 | 27.72 | 27.72 | 27.16 | 27.21 | 179,066 | -0.57(-2.06%) |
Jun 02, 2006 | 27.93 | 27.93 | 27.64 | 27.78 | 72,403 | -0.01(-0.03%) |
Jun 01, 2006 | 27.46 | 27.79 | 27.45 | 27.79 | 111,687 | +0.38(+1.37%) |
May 31, 2006 | 27.22 | 27.43 | 27.22 | 27.42 | 187,516 | +0.26(+0.95%) |
May 30, 2006 | 27.56 | 27.56 | 27.16 | 27.16 | 51,846 | -0.45(-1.62%) |
May 26, 2006 | 27.59 | 27.61 | 27.48 | 27.61 | 43,167 | +0.15(+0.56%) |
May 25, 2006 | 27.40 | 27.45 | 27.26 | 27.45 | 75,143 | +0.19(+0.69%) |
May 24, 2006 | 27.25 | 27.36 | 26.89 | 27.26 | 95,243 | -0.04(-0.16%) |
May 23, 2006 | 27.56 | 27.67 | 27.27 | 27.31 | 161,250 | -0.07(-0.26%) |
May 22, 2006 | 27.29 | 27.47 | 27.13 | 27.38 | 121,052 | -0.12(-0.45%) |
May 19, 2006 | 27.40 | 27.58 | 27.25 | 27.50 | 72,631 | +0.10(+0.37%) |
May 18, 2006 | 27.74 | 27.75 | 27.37 | 27.40 | 77,427 | -0.20(-0.73%) |
May 17, 2006 | 27.99 | 28.09 | 27.57 | 27.60 | 243,475 | -0.59(-2.10%) |
May 16, 2006 | 28.36 | 28.37 | 28.13 | 28.19 | 81,539 | -0.05(-0.19%) |
May 15, 2006 | 28.08 | 28.25 | 27.96 | 28.24 | 134,984 | -0.04(-0.14%) |
May 12, 2006 | 28.55 | 28.59 | 28.25 | 28.28 | 190,714 | -0.46(-1.61%) |
May 11, 2006 | 29.00 | 29.00 | 28.66 | 28.75 | 121,052 | -0.26(-0.89%) |
May 10, 2006 | 29.02 | 29.08 | 28.93 | 29.01 | 232,740 | -0.04(-0.14%) |
May 09, 2006 | 28.99 | 29.05 | 28.96 | 29.05 | 99,811 | +0.04(+0.12%) |
May 08, 2006 | 29.08 | 29.08 | 28.96 | 29.01 | 86,335 | +0.00(+0.00%) |
May 05, 2006 | 28.90 | 29.06 | 28.87 | 29.01 | 74,458 | +0.32(+1.10%) |
May 04, 2006 | 28.59 | 28.77 | 28.59 | 28.70 | 122,879 | +0.27(+0.94%) |
May 03, 2006 | 28.41 | 28.47 | 28.33 | 28.43 | 131,101 | +0.02(+0.06%) |
May 02, 2006 | 28.25 | 28.41 | 28.19 | 28.41 | 79,026 | +0.21(+0.76%) |