Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.64 | 24.65 | 24.43 | 24.46 | 72,664 | -0.69(-2.75%) |
Jul 28, 2006 | 24.52 | 25.26 | 24.52 | 25.15 | 125,683 | +0.69(+2.83%) |
Jul 27, 2006 | 24.46 | 24.63 | 24.38 | 24.46 | 46,963 | +0.27(+1.11%) |
Jul 26, 2006 | 24.04 | 24.30 | 23.97 | 24.19 | 60,823 | +0.17(+0.71%) |
Jul 25, 2006 | 24.04 | 24.11 | 23.82 | 24.02 | 66,205 | -0.33(-1.34%) |
Jul 24, 2006 | 23.98 | 24.35 | 23.98 | 24.35 | 66,205 | +0.75(+3.18%) |
Jul 21, 2006 | 23.95 | 23.95 | 23.59 | 23.59 | 62,168 | +0.08(+0.35%) |
Jul 20, 2006 | 23.97 | 24.14 | 23.51 | 23.51 | 109,131 | -0.45(-1.89%) |
Jul 19, 2006 | 23.29 | 23.97 | 23.29 | 23.97 | 209,920 | +0.56(+2.38%) |
Jul 18, 2006 | 23.32 | 23.53 | 23.20 | 23.41 | 90,696 | +0.28(+1.22%) |
Jul 17, 2006 | 23.30 | 23.33 | 23.11 | 23.13 | 62,303 | -0.17(-0.73%) |
Jul 14, 2006 | 23.51 | 23.51 | 23.19 | 23.30 | 89,216 | -0.14(-0.60%) |
Jul 13, 2006 | 23.78 | 23.78 | 23.43 | 23.44 | 173,588 | -0.34(-1.44%) |
Jul 12, 2006 | 24.13 | 24.13 | 23.78 | 23.78 | 86,794 | -0.62(-2.56%) |
Jul 11, 2006 | 24.52 | 24.52 | 24.01 | 24.40 | 77,509 | -0.16(-0.67%) |
Jul 10, 2006 | 24.73 | 24.75 | 24.46 | 24.57 | 79,123 | +0.55(+2.29%) |
Jul 07, 2006 | 24.23 | 24.26 | 23.96 | 24.02 | 93,926 | -0.19(-0.77%) |
Jul 06, 2006 | 23.94 | 24.22 | 23.89 | 24.20 | 210,997 | +0.59(+2.52%) |
Jul 05, 2006 | 23.69 | 23.77 | 23.51 | 23.61 | 75,894 | -0.54(-2.22%) |
Jul 03, 2006 | 23.99 | 24.15 | 23.95 | 24.14 | 73,337 | +0.07(+0.28%) |
Jun 30, 2006 | 24.00 | 24.17 | 23.93 | 24.08 | 90,023 | -0.13(-0.55%) |
Jun 29, 2006 | 23.33 | 24.21 | 23.32 | 24.21 | 174,934 | +0.93(+3.99%) |
Jun 28, 2006 | 23.22 | 23.28 | 23.04 | 23.28 | 110,208 | +0.31(+1.36%) |
Jun 27, 2006 | 23.30 | 23.32 | 22.93 | 22.97 | 66,474 | -0.10(-0.42%) |
Jun 26, 2006 | 23.20 | 23.21 | 22.87 | 23.07 | 74,548 | -0.19(-0.80%) |
Jun 23, 2006 | 23.29 | 23.41 | 23.09 | 23.25 | 64,725 | -0.10(-0.45%) |
Jun 22, 2006 | 23.45 | 23.48 | 23.09 | 23.36 | 109,804 | -0.06(-0.25%) |
Jun 21, 2006 | 23.12 | 23.44 | 23.10 | 23.42 | 138,063 | +0.42(+1.81%) |
Jun 20, 2006 | 22.76 | 23.03 | 22.76 | 23.00 | 48,712 | +0.05(+0.23%) |
Jun 19, 2006 | 23.34 | 23.36 | 22.94 | 22.95 | 77,374 | -0.53(-2.25%) |
Jun 16, 2006 | 23.70 | 23.70 | 23.33 | 23.48 | 81,546 | -0.05(-0.22%) |
Jun 15, 2006 | 22.85 | 23.53 | 22.84 | 23.53 | 103,749 | +0.67(+2.93%) |
Jun 14, 2006 | 22.47 | 22.86 | 22.41 | 22.86 | 152,999 | +0.85(+3.85%) |
Jun 13, 2006 | 22.67 | 22.80 | 22.01 | 22.01 | 191,081 | -0.84(-3.68%) |
Jun 12, 2006 | 23.35 | 23.42 | 22.85 | 22.85 | 130,393 | -0.45(-1.91%) |
Jun 09, 2006 | 23.56 | 23.60 | 23.27 | 23.30 | 66,744 | -0.26(-1.10%) |
Jun 08, 2006 | 23.78 | 23.83 | 23.07 | 23.56 | 190,543 | -0.54(-2.22%) |
Jun 07, 2006 | 24.19 | 24.40 | 24.09 | 24.09 | 54,767 | -0.20(-0.83%) |
Jun 06, 2006 | 24.45 | 24.62 | 24.20 | 24.29 | 117,340 | +0.29(+1.21%) |
Jun 05, 2006 | 24.52 | 24.55 | 24.00 | 24.00 | 62,168 | -0.51(-2.09%) |
Jun 02, 2006 | 24.71 | 24.87 | 24.46 | 24.52 | 103,345 | +0.10(+0.43%) |
Jun 01, 2006 | 24.11 | 24.41 | 24.09 | 24.41 | 83,430 | +0.20(+0.83%) |
May 31, 2006 | 23.88 | 24.24 | 23.88 | 24.21 | 78,316 | +0.31(+1.31%) |
May 30, 2006 | 24.52 | 24.52 | 23.89 | 23.90 | 186,102 | -0.62(-2.55%) |
May 26, 2006 | 24.52 | 24.58 | 24.50 | 24.52 | 68,762 | -0.49(-1.96%) |
May 25, 2006 | 24.40 | 25.01 | 24.40 | 25.01 | 52,076 | +0.62(+2.53%) |
May 24, 2006 | 24.78 | 24.82 | 23.97 | 24.40 | 184,488 | -0.53(-2.12%) |
May 23, 2006 | 24.17 | 25.13 | 24.17 | 24.92 | 392,390 | +0.82(+3.42%) |
May 22, 2006 | 24.52 | 24.57 | 24.09 | 24.10 | 129,585 | -1.29(-5.06%) |
May 19, 2006 | 25.45 | 25.46 | 24.86 | 25.39 | 101,192 | -0.12(-0.47%) |
May 18, 2006 | 25.27 | 25.63 | 25.27 | 25.50 | 149,635 | +0.17(+0.67%) |
May 17, 2006 | 25.74 | 25.79 | 25.16 | 25.33 | 165,783 | -0.87(-3.32%) |
May 16, 2006 | 26.08 | 26.27 | 26.00 | 26.20 | 40,503 | +0.10(+0.37%) |
May 15, 2006 | 25.90 | 26.13 | 25.75 | 26.11 | 99,712 | -0.20(-0.76%) |
May 12, 2006 | 26.57 | 26.80 | 26.31 | 26.31 | 110,342 | -0.22(-0.84%) |
May 11, 2006 | 26.97 | 27.17 | 26.53 | 26.53 | 92,715 | -0.19(-0.72%) |
May 10, 2006 | 27.23 | 27.23 | 26.71 | 26.72 | 98,366 | -0.51(-1.86%) |
May 09, 2006 | 27.31 | 27.39 | 27.18 | 27.23 | 93,118 | -0.19(-0.70%) |
May 08, 2006 | 27.02 | 27.45 | 27.02 | 27.42 | 90,965 | +0.38(+1.40%) |
May 05, 2006 | 26.98 | 27.10 | 26.86 | 27.04 | 78,047 | +0.33(+1.22%) |
May 04, 2006 | 26.57 | 26.84 | 26.53 | 26.72 | 83,295 | -0.15(-0.55%) |
May 03, 2006 | 27.24 | 27.24 | 26.71 | 26.86 | 91,234 | -0.19(-0.69%) |
May 02, 2006 | 26.64 | 27.22 | 26.60 | 27.05 | 131,604 | +1.00(+3.85%) |