Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.53 | 26.60 | 26.36 | 26.40 | 135,153 | -0.10(-0.38%) |
Jul 28, 2006 | 26.40 | 26.62 | 26.40 | 26.50 | 240,203 | +0.15(+0.58%) |
Jul 27, 2006 | 26.59 | 26.68 | 26.31 | 26.35 | 283,163 | -0.17(-0.63%) |
Jul 26, 2006 | 26.42 | 26.55 | 26.35 | 26.52 | 556,919 | +0.09(+0.33%) |
Jul 25, 2006 | 26.31 | 26.46 | 26.25 | 26.43 | 227,973 | +0.17(+0.64%) |
Jul 24, 2006 | 26.04 | 26.29 | 26.04 | 26.26 | 317,030 | +0.23(+0.88%) |
Jul 21, 2006 | 25.94 | 26.13 | 25.94 | 26.03 | 414,867 | +0.04(+0.15%) |
Jul 20, 2006 | 25.81 | 26.08 | 25.81 | 25.99 | 637,823 | +0.11(+0.41%) |
Jul 19, 2006 | 25.61 | 25.91 | 25.61 | 25.89 | 454,378 | +0.38(+1.48%) |
Jul 18, 2006 | 25.50 | 25.56 | 25.42 | 25.51 | 305,427 | +0.06(+0.25%) |
Jul 17, 2006 | 25.38 | 25.58 | 25.36 | 25.45 | 1,334,287 | +0.05(+0.20%) |
Jul 14, 2006 | 25.45 | 25.49 | 25.21 | 25.40 | 292,571 | -0.04(-0.18%) |
Jul 13, 2006 | 25.46 | 25.67 | 25.38 | 25.44 | 359,363 | -0.08(-0.31%) |
Jul 12, 2006 | 25.67 | 25.74 | 25.50 | 25.52 | 176,546 | -0.16(-0.61%) |
Jul 11, 2006 | 25.54 | 25.72 | 25.51 | 25.68 | 124,178 | +0.18(+0.70%) |
Jul 10, 2006 | 25.40 | 25.54 | 25.38 | 25.50 | 99,718 | +0.17(+0.65%) |
Jul 07, 2006 | 25.13 | 25.44 | 25.13 | 25.33 | 154,595 | +0.16(+0.63%) |
Jul 06, 2006 | 25.32 | 25.32 | 25.09 | 25.17 | 112,575 | -0.12(-0.49%) |
Jul 05, 2006 | 25.35 | 25.45 | 25.23 | 25.30 | 245,220 | -0.10(-0.40%) |
Jul 03, 2006 | 25.27 | 25.42 | 25.14 | 25.40 | 99,718 | +0.19(+0.76%) |
Jun 30, 2006 | 25.18 | 25.22 | 25.09 | 25.21 | 262,467 | +0.09(+0.36%) |
Jun 29, 2006 | 25.00 | 25.13 | 24.83 | 25.12 | 232,677 | +0.32(+1.29%) |
Jun 28, 2006 | 24.72 | 24.86 | 24.72 | 24.80 | 79,963 | +0.14(+0.57%) |
Jun 27, 2006 | 24.79 | 24.95 | 24.65 | 24.66 | 127,313 | -0.09(-0.35%) |
Jun 26, 2006 | 24.59 | 24.78 | 24.59 | 24.75 | 137,034 | +0.14(+0.56%) |
Jun 23, 2006 | 24.52 | 24.83 | 24.52 | 24.61 | 87,802 | +0.04(+0.17%) |
Jun 22, 2006 | 24.60 | 24.66 | 24.38 | 24.57 | 215,116 | -0.27(-1.08%) |
Jun 21, 2006 | 24.86 | 24.95 | 24.75 | 24.84 | 110,380 | +0.02(+0.08%) |
Jun 20, 2006 | 24.75 | 24.91 | 24.71 | 24.82 | 64,284 | +0.02(+0.09%) |
Jun 19, 2006 | 25.03 | 25.05 | 24.67 | 24.79 | 259,017 | -0.33(-1.30%) |
Jun 16, 2006 | 25.03 | 25.21 | 24.99 | 25.12 | 121,042 | +0.00(+0.01%) |
Jun 15, 2006 | 24.89 | 25.18 | 24.80 | 25.12 | 136,094 | +0.37(+1.48%) |
Jun 14, 2006 | 24.72 | 24.80 | 24.56 | 24.75 | 506,746 | -0.13(-0.51%) |
Jun 13, 2006 | 25.07 | 25.27 | 24.80 | 24.88 | 700,226 | -0.34(-1.37%) |
Jun 12, 2006 | 25.29 | 25.38 | 25.16 | 25.22 | 244,906 | -0.01(-0.05%) |
Jun 09, 2006 | 25.03 | 25.31 | 24.97 | 25.23 | 126,686 | +0.19(+0.76%) |
Jun 08, 2006 | 24.87 | 25.08 | 24.86 | 25.04 | 1,554,421 | +0.10(+0.41%) |
Jun 07, 2006 | 25.03 | 25.18 | 24.94 | 24.94 | 136,094 | -0.11(-0.46%) |
Jun 06, 2006 | 25.07 | 25.11 | 24.79 | 25.06 | 181,876 | -0.03(-0.10%) |
Jun 05, 2006 | 25.37 | 25.38 | 25.06 | 25.08 | 297,274 | -0.26(-1.04%) |
Jun 02, 2006 | 25.15 | 25.37 | 25.05 | 25.35 | 281,282 | +0.27(+1.07%) |
Jun 01, 2006 | 24.81 | 25.08 | 24.68 | 25.08 | 511,764 | +0.29(+1.18%) |
May 31, 2006 | 24.63 | 24.93 | 24.59 | 24.78 | 249,924 | +0.41(+1.67%) |
May 30, 2006 | 24.54 | 24.64 | 24.36 | 24.38 | 122,610 | -0.23(-0.92%) |
May 26, 2006 | 24.38 | 24.61 | 24.37 | 24.60 | 61,148 | +0.23(+0.93%) |
May 25, 2006 | 24.25 | 24.38 | 24.13 | 24.38 | 174,037 | +0.27(+1.12%) |
May 24, 2006 | 23.95 | 24.15 | 23.76 | 24.11 | 412,986 | +0.11(+0.44%) |
May 23, 2006 | 24.36 | 24.49 | 24.00 | 24.00 | 197,242 | -0.35(-1.44%) |
May 22, 2006 | 24.14 | 24.49 | 24.14 | 24.35 | 243,025 | +0.14(+0.59%) |
May 19, 2006 | 24.01 | 24.36 | 23.98 | 24.21 | 261,840 | +0.18(+0.76%) |
May 18, 2006 | 23.95 | 24.19 | 23.95 | 24.03 | 535,909 | +0.06(+0.27%) |
May 17, 2006 | 24.16 | 24.36 | 23.96 | 23.96 | 414,554 | -0.41(-1.66%) |
May 16, 2006 | 24.49 | 24.54 | 24.36 | 24.37 | 211,980 | -0.14(-0.57%) |
May 15, 2006 | 24.44 | 24.59 | 24.33 | 24.51 | 485,737 | +0.12(+0.50%) |
May 12, 2006 | 24.54 | 24.63 | 24.38 | 24.39 | 118,847 | -0.27(-1.10%) |
May 11, 2006 | 24.79 | 24.86 | 24.56 | 24.66 | 146,442 | -0.23(-0.91%) |
May 10, 2006 | 24.65 | 24.91 | 24.65 | 24.88 | 159,612 | +0.16(+0.64%) |
May 09, 2006 | 24.94 | 24.94 | 24.70 | 24.72 | 112,889 | -0.18(-0.72%) |
May 08, 2006 | 24.87 | 25.03 | 24.84 | 24.90 | 108,499 | -0.18(-0.72%) |
May 05, 2006 | 24.65 | 25.08 | 24.65 | 25.08 | 198,183 | +0.50(+2.04%) |
May 04, 2006 | 24.48 | 24.64 | 24.48 | 24.58 | 148,950 | +0.04(+0.18%) |
May 03, 2006 | 24.66 | 24.66 | 24.46 | 24.54 | 158,671 | -0.08(-0.32%) |
May 02, 2006 | 24.29 | 24.66 | 24.29 | 24.62 | 253,059 | +0.31(+1.29%) |