Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.69 | 24.70 | 24.21 | 24.27 | 525,334 | -0.43(-1.73%) |
Jul 28, 2006 | 24.38 | 24.73 | 24.38 | 24.70 | 498,864 | +0.32(+1.33%) |
Jul 27, 2006 | 24.48 | 24.69 | 24.26 | 24.38 | 515,153 | +0.24(+1.01%) |
Jul 26, 2006 | 23.98 | 24.24 | 23.86 | 24.13 | 753,387 | +0.38(+1.58%) |
Jul 25, 2006 | 23.54 | 23.91 | 23.49 | 23.76 | 518,004 | +0.53(+2.28%) |
Jul 24, 2006 | 22.93 | 23.28 | 22.91 | 23.23 | 340,178 | +0.54(+2.37%) |
Jul 21, 2006 | 22.76 | 22.85 | 22.55 | 22.69 | 360,811 | +0.01(+0.06%) |
Jul 20, 2006 | 23.08 | 23.08 | 22.65 | 22.67 | 596,193 | +0.14(+0.62%) |
Jul 19, 2006 | 21.98 | 22.60 | 21.95 | 22.53 | 505,515 | +0.53(+2.41%) |
Jul 18, 2006 | 21.98 | 22.09 | 21.68 | 22.00 | 481,760 | +0.00(+0.00%) |
Jul 17, 2006 | 22.13 | 22.13 | 21.92 | 22.00 | 745,378 | -0.17(-0.76%) |
Jul 14, 2006 | 22.32 | 22.32 | 21.98 | 22.17 | 414,159 | -0.23(-1.02%) |
Jul 13, 2006 | 22.63 | 22.73 | 22.39 | 22.40 | 327,960 | -0.35(-1.52%) |
Jul 12, 2006 | 23.02 | 23.04 | 22.65 | 22.75 | 643,026 | -1.01(-4.25%) |
Jul 11, 2006 | 23.76 | 23.77 | 23.40 | 23.76 | 291,716 | +0.15(+0.62%) |
Jul 10, 2006 | 23.68 | 23.79 | 23.51 | 23.61 | 388,910 | +0.45(+1.94%) |
Jul 07, 2006 | 23.20 | 23.45 | 23.12 | 23.16 | 431,670 | +0.18(+0.80%) |
Jul 06, 2006 | 22.87 | 23.12 | 22.87 | 22.98 | 686,057 | +0.10(+0.45%) |
Jul 05, 2006 | 23.08 | 23.09 | 22.80 | 22.87 | 941,394 | -1.05(-4.37%) |
Jul 03, 2006 | 23.72 | 23.92 | 23.65 | 23.92 | 196,695 | +0.48(+2.04%) |
Jun 30, 2006 | 23.50 | 23.56 | 23.32 | 23.44 | 528,728 | +0.21(+0.92%) |
Jun 29, 2006 | 22.66 | 23.26 | 22.62 | 23.23 | 674,518 | +0.71(+3.17%) |
Jun 28, 2006 | 22.59 | 22.64 | 22.47 | 22.51 | 430,312 | -0.07(-0.33%) |
Jun 27, 2006 | 23.06 | 23.06 | 22.55 | 22.59 | 370,449 | -0.57(-2.48%) |
Jun 26, 2006 | 23.03 | 23.17 | 22.99 | 23.16 | 326,874 | +0.14(+0.61%) |
Jun 23, 2006 | 23.13 | 23.13 | 22.95 | 23.02 | 249,228 | -0.23(-0.98%) |
Jun 22, 2006 | 23.38 | 23.43 | 23.12 | 23.25 | 487,326 | -0.07(-0.28%) |
Jun 21, 2006 | 23.22 | 23.48 | 23.13 | 23.32 | 1,051,076 | +0.22(+0.96%) |
Jun 20, 2006 | 23.21 | 23.32 | 23.06 | 23.09 | 461,805 | +0.24(+1.06%) |
Jun 19, 2006 | 22.96 | 23.09 | 22.77 | 22.85 | 861,847 | +0.15(+0.65%) |
Jun 16, 2006 | 22.91 | 22.96 | 22.66 | 22.70 | 478,638 | -0.15(-0.68%) |
Jun 15, 2006 | 22.23 | 22.98 | 22.23 | 22.86 | 1,454,104 | +0.91(+4.16%) |
Jun 14, 2006 | 21.58 | 21.95 | 21.58 | 21.95 | 5,278,188 | +0.49(+2.27%) |
Jun 13, 2006 | 21.80 | 21.91 | 21.46 | 21.46 | 1,039,131 | -0.84(-3.77%) |
Jun 12, 2006 | 22.62 | 22.79 | 22.30 | 22.30 | 556,420 | -0.18(-0.79%) |
Jun 09, 2006 | 22.69 | 22.74 | 22.47 | 22.48 | 493,298 | -0.18(-0.81%) |
Jun 08, 2006 | 22.34 | 22.67 | 22.07 | 22.66 | 1,576,818 | -0.67(-2.87%) |
Jun 07, 2006 | 23.46 | 23.68 | 23.29 | 23.33 | 932,842 | -0.43(-1.83%) |
Jun 06, 2006 | 24.27 | 24.27 | 23.51 | 23.77 | 593,207 | -0.38(-1.59%) |
Jun 05, 2006 | 24.60 | 24.60 | 24.11 | 24.15 | 408,186 | -0.65(-2.61%) |
Jun 02, 2006 | 24.86 | 24.88 | 24.68 | 24.80 | 557,506 | +0.16(+0.66%) |
Jun 01, 2006 | 24.28 | 24.70 | 24.21 | 24.63 | 481,624 | +0.30(+1.24%) |
May 31, 2006 | 24.52 | 24.59 | 24.18 | 24.33 | 453,389 | +0.10(+0.40%) |
May 30, 2006 | 24.66 | 24.69 | 24.21 | 24.24 | 422,711 | -0.49(-1.97%) |
May 26, 2006 | 24.62 | 24.80 | 24.45 | 24.72 | 442,394 | +0.18(+0.75%) |
May 25, 2006 | 24.34 | 24.56 | 24.21 | 24.54 | 1,494,692 | +0.15(+0.60%) |
May 24, 2006 | 24.31 | 24.49 | 24.01 | 24.39 | 870,942 | +0.11(+0.46%) |
May 23, 2006 | 24.24 | 24.66 | 24.19 | 24.28 | 1,038,995 | -0.63(-2.51%) |
May 22, 2006 | 24.78 | 24.98 | 24.32 | 24.91 | 532,529 | -0.10(-0.41%) |
May 19, 2006 | 25.00 | 25.11 | 24.65 | 25.01 | 644,247 | -0.27(-1.05%) |
May 18, 2006 | 25.19 | 25.45 | 25.19 | 25.28 | 666,374 | +0.04(+0.18%) |
May 17, 2006 | 25.96 | 25.96 | 25.19 | 25.23 | 675,876 | -0.61(-2.37%) |
May 16, 2006 | 25.84 | 26.03 | 25.79 | 25.84 | 350,223 | +0.01(+0.03%) |
May 15, 2006 | 25.49 | 25.89 | 25.47 | 25.84 | 466,692 | -0.01(-0.06%) |
May 12, 2006 | 26.08 | 26.23 | 25.42 | 25.85 | 879,630 | -0.39(-1.49%) |
May 11, 2006 | 26.59 | 26.61 | 26.20 | 26.24 | 604,881 | -0.63(-2.36%) |
May 10, 2006 | 26.90 | 26.93 | 26.76 | 26.87 | 1,232,025 | -0.57(-2.09%) |
May 09, 2006 | 27.26 | 27.61 | 27.21 | 27.45 | 421,353 | +0.36(+1.33%) |
May 08, 2006 | 27.47 | 27.47 | 27.01 | 27.09 | 1,031,936 | -0.74(-2.65%) |
May 05, 2006 | 27.70 | 27.96 | 27.55 | 27.82 | 505,108 | +0.43(+1.59%) |
May 04, 2006 | 27.21 | 27.48 | 27.20 | 27.39 | 614,112 | +0.21(+0.76%) |
May 03, 2006 | 27.35 | 27.37 | 27.02 | 27.18 | 589,813 | -0.07(-0.24%) |
May 02, 2006 | 27.27 | 27.31 | 27.14 | 27.25 | 931,756 | +0.96(+3.64%) |