Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.70 | 26.78 | 25.96 | 26.08 | 639,868 | -0.85(-3.15%) |
Jul 28, 2006 | 26.84 | 27.28 | 26.74 | 26.93 | 292,791 | -0.05(-0.17%) |
Jul 27, 2006 | 27.01 | 27.22 | 26.78 | 26.97 | 255,769 | +0.00(+0.00%) |
Jul 26, 2006 | 27.12 | 27.21 | 26.89 | 26.97 | 266,804 | -0.15(-0.54%) |
Jul 25, 2006 | 27.54 | 27.54 | 26.78 | 27.12 | 985,522 | -0.42(-1.53%) |
Jul 24, 2006 | 27.41 | 27.70 | 27.45 | 27.54 | 187,243 | +0.14(+0.51%) |
Jul 21, 2006 | 27.29 | 27.56 | 27.14 | 27.40 | 264,134 | +0.11(+0.41%) |
Jul 20, 2006 | 27.50 | 27.50 | 27.16 | 27.29 | 404,211 | -0.21(-0.78%) |
Jul 19, 2006 | 26.92 | 27.59 | 26.90 | 27.50 | 229,961 | +0.65(+2.41%) |
Jul 18, 2006 | 26.73 | 26.97 | 26.57 | 26.86 | 331,236 | +0.16(+0.59%) |
Jul 17, 2006 | 26.71 | 26.96 | 26.55 | 26.70 | 160,189 | -0.06(-0.21%) |
Jul 14, 2006 | 26.68 | 26.92 | 26.35 | 26.75 | 401,542 | +0.02(+0.08%) |
Jul 13, 2006 | 26.76 | 27.06 | 26.55 | 26.73 | 385,167 | -0.08(-0.31%) |
Jul 12, 2006 | 27.16 | 27.37 | 26.79 | 26.82 | 349,391 | -0.40(-1.49%) |
Jul 11, 2006 | 26.74 | 27.26 | 26.62 | 27.22 | 363,096 | +0.40(+1.49%) |
Jul 10, 2006 | 26.50 | 26.86 | 26.41 | 26.82 | 375,733 | +0.33(+1.23%) |
Jul 07, 2006 | 26.69 | 26.78 | 26.38 | 26.50 | 630,435 | -0.19(-0.69%) |
Jul 06, 2006 | 26.49 | 26.77 | 26.49 | 26.68 | 287,273 | +0.19(+0.72%) |
Jul 05, 2006 | 26.52 | 26.69 | 26.36 | 26.49 | 267,516 | -0.09(-0.34%) |
Jul 03, 2006 | 26.57 | 26.61 | 26.35 | 26.58 | 186,709 | -0.02(-0.08%) |
Jun 30, 2006 | 26.18 | 26.60 | 25.96 | 26.60 | 414,891 | +0.48(+1.83%) |
Jun 29, 2006 | 25.84 | 26.18 | 25.77 | 26.13 | 517,946 | +0.36(+1.40%) |
Jun 28, 2006 | 25.65 | 25.83 | 25.65 | 25.77 | 274,814 | +0.27(+1.06%) |
Jun 27, 2006 | 25.61 | 25.92 | 25.31 | 25.50 | 243,310 | -0.18(-0.70%) |
Jun 26, 2006 | 25.65 | 25.83 | 25.52 | 25.68 | 118,362 | +0.06(+0.22%) |
Jun 23, 2006 | 25.53 | 25.92 | 25.36 | 25.62 | 154,850 | -0.01(-0.04%) |
Jun 22, 2006 | 25.62 | 25.69 | 25.28 | 25.63 | 195,253 | -0.04(-0.17%) |
Jun 21, 2006 | 25.79 | 25.97 | 25.65 | 25.68 | 243,844 | -0.03(-0.11%) |
Jun 20, 2006 | 25.73 | 25.96 | 25.55 | 25.70 | 281,933 | +0.02(+0.09%) |
Jun 19, 2006 | 25.78 | 25.79 | 25.31 | 25.68 | 282,823 | -0.07(-0.26%) |
Jun 16, 2006 | 26.06 | 26.33 | 25.57 | 25.75 | 612,458 | -0.31(-1.19%) |
Jun 15, 2006 | 25.63 | 26.24 | 25.61 | 26.06 | 293,147 | +0.48(+1.89%) |
Jun 14, 2006 | 25.28 | 25.68 | 25.17 | 25.57 | 334,618 | +0.11(+0.42%) |
Jun 13, 2006 | 26.34 | 26.57 | 25.37 | 25.47 | 452,980 | -0.81(-3.10%) |
Jun 12, 2006 | 26.51 | 26.55 | 26.16 | 26.28 | 290,299 | -0.21(-0.81%) |
Jun 09, 2006 | 26.51 | 26.61 | 26.27 | 26.50 | 226,223 | -0.02(-0.08%) |
Jun 08, 2006 | 26.10 | 26.58 | 25.93 | 26.52 | 432,512 | +0.42(+1.61%) |
Jun 07, 2006 | 25.90 | 26.36 | 25.82 | 26.10 | 251,497 | +0.25(+0.96%) |
Jun 06, 2006 | 25.88 | 25.96 | 25.48 | 25.85 | 394,066 | +0.03(+0.13%) |
Jun 05, 2006 | 25.93 | 26.09 | 25.69 | 25.82 | 410,263 | -0.17(-0.65%) |
Jun 02, 2006 | 25.95 | 26.14 | 25.70 | 25.98 | 484,662 | +0.17(+0.65%) |
Jun 01, 2006 | 25.62 | 25.92 | 25.34 | 25.82 | 386,591 | +0.26(+1.03%) |
May 31, 2006 | 25.32 | 25.79 | 25.23 | 25.55 | 376,801 | +0.25(+1.00%) |
May 30, 2006 | 25.98 | 25.98 | 25.29 | 25.30 | 315,751 | -0.74(-2.85%) |
May 26, 2006 | 26.27 | 26.27 | 25.91 | 26.04 | 269,474 | -0.12(-0.47%) |
May 25, 2006 | 26.01 | 26.16 | 25.72 | 26.16 | 269,118 | +0.27(+1.04%) |
May 24, 2006 | 25.78 | 26.17 | 25.42 | 25.89 | 381,251 | +0.06(+0.24%) |
May 23, 2006 | 25.93 | 26.19 | 25.72 | 25.83 | 410,441 | +0.02(+0.07%) |
May 22, 2006 | 25.31 | 25.95 | 25.24 | 25.82 | 399,762 | +0.37(+1.43%) |
May 19, 2006 | 24.97 | 25.50 | 24.91 | 25.45 | 223,553 | +0.48(+1.91%) |
May 18, 2006 | 25.23 | 25.34 | 24.95 | 24.97 | 258,617 | -0.27(-1.07%) |
May 17, 2006 | 25.74 | 25.93 | 25.18 | 25.24 | 437,139 | -0.61(-2.35%) |
May 16, 2006 | 25.87 | 26.05 | 25.79 | 25.85 | 101,987 | -0.07(-0.28%) |
May 15, 2006 | 25.73 | 26.04 | 25.54 | 25.92 | 170,690 | +0.13(+0.52%) |
May 12, 2006 | 26.08 | 26.15 | 25.77 | 25.79 | 172,114 | -0.32(-1.23%) |
May 11, 2006 | 26.73 | 26.76 | 26.07 | 26.11 | 355,977 | -0.79(-2.92%) |
May 10, 2006 | 26.88 | 27.04 | 26.83 | 26.89 | 185,286 | +0.01(+0.04%) |
May 09, 2006 | 27.05 | 27.10 | 26.84 | 26.88 | 301,512 | -0.25(-0.91%) |
May 08, 2006 | 27.06 | 27.28 | 26.97 | 27.13 | 237,436 | +0.07(+0.27%) |
May 05, 2006 | 26.53 | 27.21 | 26.31 | 27.06 | 274,458 | +0.53(+2.01%) |
May 04, 2006 | 26.51 | 26.61 | 26.32 | 26.52 | 165,885 | +0.02(+0.06%) |
May 03, 2006 | 26.60 | 26.63 | 26.25 | 26.51 | 125,303 | -0.15(-0.55%) |
May 02, 2006 | 26.23 | 26.95 | 26.03 | 26.65 | 215,900 | +0.42(+1.61%) |