Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.44 | 26.86 | 26.07 | 26.84 | 132,407 | +0.29(+1.09%) |
Jul 28, 2006 | 26.40 | 26.80 | 26.22 | 26.55 | 98,557 | +0.34(+1.28%) |
Jul 27, 2006 | 26.65 | 26.97 | 25.83 | 26.22 | 208,054 | -0.23(-0.89%) |
Jul 26, 2006 | 25.64 | 26.54 | 25.26 | 26.45 | 219,613 | +0.63(+2.45%) |
Jul 25, 2006 | 26.40 | 26.76 | 25.60 | 25.82 | 161,976 | -0.48(-1.84%) |
Jul 24, 2006 | 24.91 | 26.31 | 25.13 | 26.30 | 216,231 | +1.39(+5.59%) |
Jul 21, 2006 | 25.76 | 25.79 | 24.25 | 24.91 | 278,186 | -0.97(-3.75%) |
Jul 20, 2006 | 26.78 | 27.12 | 25.76 | 25.88 | 177,892 | -1.20(-4.44%) |
Jul 19, 2006 | 25.85 | 27.23 | 25.85 | 27.08 | 173,771 | +1.35(+5.26%) |
Jul 18, 2006 | 25.59 | 25.97 | 25.03 | 25.73 | 136,345 | +0.28(+1.11%) |
Jul 17, 2006 | 25.54 | 25.72 | 25.09 | 25.45 | 89,391 | +0.02(+0.06%) |
Jul 14, 2006 | 25.81 | 26.13 | 25.04 | 25.44 | 113,752 | -0.43(-1.66%) |
Jul 13, 2006 | 26.28 | 26.38 | 25.60 | 25.87 | 120,251 | -0.52(-1.96%) |
Jul 12, 2006 | 27.44 | 27.44 | 26.33 | 26.38 | 151,863 | -1.16(-4.23%) |
Jul 11, 2006 | 27.05 | 27.55 | 26.82 | 27.55 | 73,229 | +0.38(+1.41%) |
Jul 10, 2006 | 27.15 | 27.38 | 27.02 | 27.16 | 122,135 | +0.00(+0.00%) |
Jul 07, 2006 | 27.36 | 27.70 | 27.15 | 27.16 | 110,542 | -0.20(-0.74%) |
Jul 06, 2006 | 27.04 | 27.52 | 27.04 | 27.37 | 162,920 | +0.34(+1.27%) |
Jul 05, 2006 | 26.64 | 27.11 | 26.53 | 27.02 | 153,632 | +0.06(+0.23%) |
Jul 03, 2006 | 26.63 | 27.13 | 26.62 | 26.96 | 138,995 | +0.02(+0.06%) |
Jun 30, 2006 | 27.49 | 27.78 | 26.66 | 26.94 | 444,715 | -0.38(-1.37%) |
Jun 29, 2006 | 26.35 | 27.33 | 26.00 | 27.32 | 259,574 | +1.08(+4.11%) |
Jun 28, 2006 | 26.78 | 26.87 | 25.96 | 26.24 | 129,063 | -0.36(-1.35%) |
Jun 27, 2006 | 27.09 | 27.36 | 26.48 | 26.60 | 130,805 | -0.41(-1.53%) |
Jun 26, 2006 | 26.58 | 27.26 | 26.51 | 27.01 | 158,635 | +0.66(+2.49%) |
Jun 23, 2006 | 26.26 | 26.44 | 26.14 | 26.36 | 137,254 | -0.05(-0.21%) |
Jun 22, 2006 | 26.23 | 26.50 | 26.07 | 26.41 | 191,500 | +0.16(+0.63%) |
Jun 21, 2006 | 26.40 | 26.62 | 26.14 | 26.25 | 221,288 | -0.11(-0.42%) |
Jun 20, 2006 | 26.73 | 26.91 | 26.21 | 26.36 | 152,918 | -0.48(-1.78%) |
Jun 19, 2006 | 27.30 | 27.30 | 26.62 | 26.83 | 290,624 | -0.30(-1.12%) |
Jun 16, 2006 | 27.32 | 27.49 | 26.88 | 27.14 | 616,450 | -0.31(-1.14%) |
Jun 15, 2006 | 27.80 | 27.87 | 27.03 | 27.45 | 335,215 | -0.09(-0.34%) |
Jun 14, 2006 | 27.95 | 27.95 | 26.99 | 27.55 | 190,421 | -0.30(-1.09%) |
Jun 13, 2006 | 27.51 | 28.42 | 27.40 | 27.85 | 205,047 | +0.26(+0.94%) |
Jun 12, 2006 | 27.91 | 28.30 | 27.48 | 27.59 | 127,475 | -0.17(-0.62%) |
Jun 09, 2006 | 28.53 | 28.55 | 27.70 | 27.76 | 135,950 | -0.60(-2.12%) |
Jun 08, 2006 | 27.38 | 28.46 | 27.36 | 28.37 | 201,520 | +0.76(+2.75%) |
Jun 07, 2006 | 27.56 | 28.26 | 27.27 | 27.61 | 126,297 | +0.00(+0.00%) |
Jun 06, 2006 | 26.94 | 27.86 | 26.90 | 27.61 | 157,173 | +0.66(+2.44%) |
Jun 05, 2006 | 27.93 | 27.93 | 26.90 | 26.95 | 219,671 | -1.15(-4.09%) |
Jun 02, 2006 | 28.52 | 28.76 | 28.01 | 28.10 | 129,162 | -0.38(-1.32%) |
Jun 01, 2006 | 27.12 | 28.48 | 27.12 | 28.48 | 173,770 | +1.31(+4.80%) |
May 31, 2006 | 27.28 | 27.45 | 26.80 | 27.17 | 273,254 | +0.08(+0.29%) |
May 30, 2006 | 27.65 | 27.65 | 26.83 | 27.09 | 129,970 | -0.73(-2.61%) |
May 26, 2006 | 28.01 | 28.08 | 27.60 | 27.82 | 127,140 | -0.37(-1.30%) |
May 25, 2006 | 28.41 | 28.41 | 27.75 | 28.19 | 232,853 | +0.18(+0.64%) |
May 24, 2006 | 27.76 | 28.28 | 27.56 | 28.01 | 142,808 | +0.16(+0.59%) |
May 23, 2006 | 27.87 | 28.46 | 27.67 | 27.84 | 151,598 | +0.16(+0.56%) |
May 22, 2006 | 28.30 | 28.34 | 27.53 | 27.69 | 309,143 | -0.77(-2.72%) |
May 19, 2006 | 28.40 | 28.55 | 28.03 | 28.46 | 330,262 | -0.14(-0.49%) |
May 18, 2006 | 28.87 | 29.12 | 28.35 | 28.60 | 205,549 | -0.23(-0.81%) |
May 17, 2006 | 28.81 | 28.92 | 28.32 | 28.84 | 253,094 | -0.16(-0.57%) |
May 16, 2006 | 28.66 | 29.34 | 28.58 | 29.00 | 267,510 | +0.42(+1.48%) |
May 15, 2006 | 28.16 | 28.84 | 28.16 | 28.58 | 359,164 | +0.24(+0.86%) |
May 12, 2006 | 28.39 | 28.48 | 28.18 | 28.34 | 322,291 | -0.18(-0.63%) |
May 11, 2006 | 28.45 | 28.66 | 28.41 | 28.52 | 158,739 | +0.02(+0.05%) |
May 10, 2006 | 28.18 | 28.69 | 28.10 | 28.50 | 109,287 | +0.19(+0.66%) |
May 09, 2006 | 28.19 | 28.44 | 28.12 | 28.31 | 100,825 | +0.01(+0.03%) |
May 08, 2006 | 28.34 | 28.46 | 28.15 | 28.30 | 146,684 | -0.04(-0.14%) |
May 05, 2006 | 28.14 | 28.73 | 27.79 | 28.34 | 103,668 | +0.22(+0.78%) |
May 04, 2006 | 27.49 | 28.14 | 27.49 | 28.12 | 202,823 | +0.64(+2.33%) |
May 03, 2006 | 27.43 | 27.75 | 27.16 | 27.48 | 90,734 | -0.05(-0.20%) |
May 02, 2006 | 27.21 | 27.65 | 26.92 | 27.54 | 118,976 | +0.38(+1.38%) |