Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.26 | 25.27 | 24.78 | 24.84 | 513,404 | -0.44(-1.73%) |
Jul 28, 2006 | 24.95 | 25.30 | 24.94 | 25.27 | 487,535 | +0.33(+1.33%) |
Jul 27, 2006 | 25.05 | 25.27 | 24.82 | 24.94 | 503,455 | +0.25(+1.01%) |
Jul 26, 2006 | 24.54 | 24.80 | 24.41 | 24.69 | 736,278 | +0.38(+1.58%) |
Jul 25, 2006 | 24.08 | 24.47 | 24.03 | 24.31 | 506,241 | +0.54(+2.28%) |
Jul 24, 2006 | 23.47 | 23.82 | 23.44 | 23.77 | 332,452 | +0.55(+2.37%) |
Jul 21, 2006 | 23.29 | 23.38 | 23.07 | 23.22 | 352,617 | +0.02(+0.07%) |
Jul 20, 2006 | 23.62 | 23.62 | 23.18 | 23.20 | 582,654 | +0.14(+0.62%) |
Jul 19, 2006 | 22.49 | 23.13 | 22.46 | 23.06 | 494,036 | +0.54(+2.41%) |
Jul 18, 2006 | 22.49 | 22.60 | 22.18 | 22.52 | 470,820 | +0.00(+0.00%) |
Jul 17, 2006 | 22.64 | 22.64 | 22.43 | 22.52 | 728,451 | -0.17(-0.76%) |
Jul 14, 2006 | 22.84 | 22.84 | 22.49 | 22.69 | 404,754 | -0.23(-1.02%) |
Jul 13, 2006 | 23.16 | 23.25 | 22.92 | 22.92 | 320,513 | -0.35(-1.52%) |
Jul 12, 2006 | 23.56 | 23.57 | 23.18 | 23.28 | 628,423 | -1.03(-4.25%) |
Jul 11, 2006 | 24.31 | 24.32 | 23.94 | 24.31 | 285,092 | +0.15(+0.62%) |
Jul 10, 2006 | 24.23 | 24.34 | 24.06 | 24.16 | 380,078 | +0.46(+1.94%) |
Jul 07, 2006 | 23.74 | 23.99 | 23.65 | 23.70 | 421,867 | +0.19(+0.80%) |
Jul 06, 2006 | 23.41 | 23.65 | 23.41 | 23.51 | 670,477 | +0.11(+0.45%) |
Jul 05, 2006 | 23.62 | 23.62 | 23.33 | 23.41 | 920,016 | -1.07(-4.37%) |
Jul 03, 2006 | 24.27 | 24.48 | 24.20 | 24.48 | 192,228 | +0.49(+2.04%) |
Jun 30, 2006 | 24.05 | 24.11 | 23.86 | 23.99 | 516,721 | +0.22(+0.92%) |
Jun 29, 2006 | 23.19 | 23.80 | 23.14 | 23.77 | 659,201 | +0.73(+3.17%) |
Jun 28, 2006 | 23.12 | 23.16 | 22.99 | 23.04 | 420,540 | -0.08(-0.33%) |
Jun 27, 2006 | 23.59 | 23.59 | 23.07 | 23.11 | 362,036 | -0.59(-2.48%) |
Jun 26, 2006 | 23.56 | 23.71 | 23.52 | 23.70 | 319,451 | +0.14(+0.61%) |
Jun 23, 2006 | 23.67 | 23.67 | 23.48 | 23.56 | 243,568 | -0.23(-0.98%) |
Jun 22, 2006 | 23.93 | 23.98 | 23.65 | 23.79 | 476,259 | -0.07(-0.28%) |
Jun 21, 2006 | 23.76 | 24.02 | 23.67 | 23.86 | 1,027,207 | +0.23(+0.96%) |
Jun 20, 2006 | 23.74 | 23.86 | 23.59 | 23.63 | 451,318 | +0.25(+1.06%) |
Jun 19, 2006 | 23.50 | 23.63 | 23.30 | 23.38 | 842,275 | +0.15(+0.65%) |
Jun 16, 2006 | 23.44 | 23.49 | 23.19 | 23.23 | 467,768 | -0.16(-0.68%) |
Jun 15, 2006 | 22.74 | 23.52 | 22.74 | 23.39 | 1,421,083 | +0.93(+4.16%) |
Jun 14, 2006 | 22.09 | 22.46 | 22.09 | 22.46 | 5,158,325 | +0.50(+2.27%) |
Jun 13, 2006 | 22.30 | 22.42 | 21.96 | 21.96 | 1,015,533 | -0.86(-3.77%) |
Jun 12, 2006 | 23.14 | 23.31 | 22.82 | 22.82 | 543,784 | -0.18(-0.79%) |
Jun 09, 2006 | 23.22 | 23.27 | 22.99 | 23.00 | 482,096 | -0.19(-0.81%) |
Jun 08, 2006 | 22.86 | 23.20 | 22.58 | 23.19 | 1,541,010 | -0.69(-2.87%) |
Jun 07, 2006 | 24.01 | 24.23 | 23.84 | 23.87 | 911,658 | -0.44(-1.83%) |
Jun 06, 2006 | 24.84 | 24.84 | 24.05 | 24.32 | 579,736 | -0.39(-1.59%) |
Jun 05, 2006 | 25.17 | 25.17 | 24.67 | 24.71 | 398,916 | -0.66(-2.61%) |
Jun 02, 2006 | 25.43 | 25.46 | 25.25 | 25.37 | 544,845 | +0.17(+0.66%) |
Jun 01, 2006 | 24.84 | 25.27 | 24.78 | 25.21 | 470,687 | +0.31(+1.24%) |
May 31, 2006 | 25.09 | 25.16 | 24.74 | 24.90 | 443,093 | +0.10(+0.40%) |
May 30, 2006 | 25.23 | 25.26 | 24.77 | 24.80 | 413,111 | -0.50(-1.97%) |
May 26, 2006 | 25.19 | 25.38 | 25.02 | 25.30 | 432,347 | +0.19(+0.75%) |
May 25, 2006 | 24.91 | 25.13 | 24.77 | 25.11 | 1,460,749 | +0.15(+0.60%) |
May 24, 2006 | 24.88 | 25.06 | 24.57 | 24.96 | 851,164 | +0.11(+0.45%) |
May 23, 2006 | 24.80 | 25.23 | 24.75 | 24.84 | 1,015,400 | -0.64(-2.51%) |
May 22, 2006 | 25.36 | 25.56 | 24.88 | 25.49 | 520,435 | -0.11(-0.41%) |
May 19, 2006 | 25.58 | 25.69 | 25.22 | 25.59 | 629,617 | -0.27(-1.05%) |
May 18, 2006 | 25.78 | 26.04 | 25.78 | 25.86 | 651,241 | +0.05(+0.18%) |
May 17, 2006 | 26.56 | 26.56 | 25.77 | 25.82 | 660,527 | -0.63(-2.37%) |
May 16, 2006 | 26.44 | 26.63 | 26.39 | 26.44 | 342,269 | +0.01(+0.03%) |
May 15, 2006 | 26.08 | 26.49 | 26.06 | 26.44 | 456,094 | -0.02(-0.06%) |
May 12, 2006 | 26.68 | 26.84 | 26.01 | 26.45 | 859,654 | -0.40(-1.49%) |
May 11, 2006 | 27.21 | 27.23 | 26.81 | 26.85 | 591,145 | -0.65(-2.36%) |
May 10, 2006 | 27.53 | 27.55 | 27.39 | 27.50 | 1,204,047 | -0.59(-2.09%) |
May 09, 2006 | 27.89 | 28.25 | 27.85 | 28.09 | 411,785 | +0.37(+1.33%) |
May 08, 2006 | 28.11 | 28.11 | 27.63 | 27.72 | 1,008,502 | -0.75(-2.65%) |
May 05, 2006 | 28.34 | 28.61 | 28.19 | 28.47 | 493,638 | +0.44(+1.59%) |
May 04, 2006 | 27.84 | 28.12 | 27.83 | 28.03 | 600,166 | +0.21(+0.76%) |
May 03, 2006 | 27.99 | 28.00 | 27.65 | 27.81 | 576,419 | -0.07(-0.24%) |
May 02, 2006 | 27.91 | 27.94 | 27.77 | 27.88 | 910,597 | +0.98(+3.64%) |