Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.25 | 24.26 | 24.18 | 24.24 | 60,064 | -0.02(-0.06%) |
Jul 28, 2006 | 24.08 | 24.27 | 24.05 | 24.25 | 157,446 | +0.29(+1.21%) |
Jul 27, 2006 | 24.23 | 24.23 | 23.93 | 23.96 | 34,249 | -0.14(-0.57%) |
Jul 26, 2006 | 24.03 | 24.19 | 23.94 | 24.10 | 39,361 | +0.04(+0.18%) |
Jul 25, 2006 | 23.86 | 24.12 | 23.86 | 24.06 | 74,378 | +0.16(+0.67%) |
Jul 24, 2006 | 23.65 | 23.92 | 23.63 | 23.90 | 50,607 | +0.37(+1.56%) |
Jul 21, 2006 | 23.70 | 23.70 | 23.47 | 23.53 | 70,033 | -0.19(-0.79%) |
Jul 20, 2006 | 24.03 | 24.03 | 23.72 | 23.72 | 53,419 | -0.22(-0.90%) |
Jul 19, 2006 | 23.58 | 23.98 | 23.58 | 23.93 | 75,656 | +0.45(+1.92%) |
Jul 18, 2006 | 23.56 | 23.58 | 23.25 | 23.48 | 64,665 | +0.02(+0.07%) |
Jul 17, 2006 | 23.46 | 23.56 | 23.40 | 23.47 | 121,407 | -0.02(-0.07%) |
Jul 14, 2006 | 23.65 | 23.65 | 23.35 | 23.48 | 106,583 | -0.10(-0.43%) |
Jul 13, 2006 | 23.91 | 23.92 | 23.58 | 23.58 | 53,419 | -0.38(-1.60%) |
Jul 12, 2006 | 24.18 | 24.20 | 23.94 | 23.97 | 53,163 | -0.24(-0.99%) |
Jul 11, 2006 | 24.07 | 24.26 | 23.98 | 24.21 | 43,195 | +0.06(+0.24%) |
Jul 10, 2006 | 24.13 | 24.25 | 24.07 | 24.15 | 23,259 | +0.06(+0.24%) |
Jul 07, 2006 | 24.22 | 24.30 | 24.07 | 24.09 | 31,949 | -0.21(-0.87%) |
Jul 06, 2006 | 24.26 | 24.35 | 24.21 | 24.30 | 51,118 | +0.05(+0.23%) |
Jul 05, 2006 | 24.31 | 24.31 | 24.10 | 24.25 | 37,061 | -0.13(-0.53%) |
Jul 03, 2006 | 24.34 | 24.43 | 24.27 | 24.37 | 31,949 | +0.09(+0.37%) |
Jun 30, 2006 | 24.33 | 24.33 | 24.20 | 24.28 | 94,314 | +0.03(+0.11%) |
Jun 29, 2006 | 23.86 | 24.26 | 23.84 | 24.26 | 387,226 | +0.54(+2.29%) |
Jun 28, 2006 | 23.68 | 23.71 | 23.52 | 23.71 | 55,975 | +0.14(+0.60%) |
Jun 27, 2006 | 23.83 | 23.83 | 23.57 | 23.57 | 71,566 | -0.21(-0.87%) |
Jun 26, 2006 | 23.77 | 23.79 | 23.67 | 23.78 | 52,141 | +0.10(+0.41%) |
Jun 23, 2006 | 23.60 | 23.84 | 23.57 | 23.68 | 42,939 | +0.03(+0.13%) |
Jun 22, 2006 | 23.71 | 23.76 | 23.58 | 23.65 | 64,154 | -0.22(-0.92%) |
Jun 21, 2006 | 23.64 | 23.98 | 23.64 | 23.87 | 100,193 | +0.25(+1.08%) |
Jun 20, 2006 | 23.65 | 23.80 | 23.58 | 23.62 | 76,934 | +0.02(+0.07%) |
Jun 19, 2006 | 23.90 | 23.92 | 23.57 | 23.60 | 72,844 | -0.26(-1.08%) |
Jun 16, 2006 | 23.94 | 23.94 | 23.78 | 23.86 | 68,499 | -0.13(-0.55%) |
Jun 15, 2006 | 23.58 | 23.99 | 23.55 | 23.99 | 122,429 | +0.58(+2.49%) |
Jun 14, 2006 | 23.26 | 23.44 | 23.20 | 23.41 | 81,279 | +0.11(+0.45%) |
Jun 13, 2006 | 23.51 | 23.71 | 23.26 | 23.30 | 254,061 | -0.22(-0.92%) |
Jun 12, 2006 | 23.89 | 23.93 | 23.52 | 23.52 | 84,601 | -0.37(-1.56%) |
Jun 09, 2006 | 24.02 | 24.11 | 23.84 | 23.89 | 84,090 | -0.07(-0.31%) |
Jun 08, 2006 | 23.79 | 24.00 | 23.55 | 23.96 | 540,327 | -0.01(-0.03%) |
Jun 07, 2006 | 24.15 | 24.29 | 23.97 | 23.97 | 48,818 | -0.14(-0.60%) |
Jun 06, 2006 | 24.32 | 24.32 | 23.96 | 24.12 | 83,579 | -0.07(-0.27%) |
Jun 05, 2006 | 24.61 | 24.61 | 24.17 | 24.18 | 28,626 | -0.46(-1.88%) |
Jun 02, 2006 | 24.73 | 24.73 | 24.50 | 24.65 | 153,868 | +0.06(+0.24%) |
Jun 01, 2006 | 24.26 | 24.59 | 24.26 | 24.59 | 40,895 | +0.32(+1.32%) |
May 31, 2006 | 24.13 | 24.27 | 24.07 | 24.27 | 53,930 | +0.27(+1.13%) |
May 30, 2006 | 24.37 | 24.37 | 24.00 | 24.00 | 41,406 | -0.48(-1.95%) |
May 26, 2006 | 24.37 | 24.47 | 24.32 | 24.47 | 66,710 | +0.17(+0.71%) |
May 25, 2006 | 24.12 | 24.30 | 24.12 | 24.30 | 44,473 | +0.27(+1.12%) |
May 24, 2006 | 23.94 | 24.12 | 23.73 | 24.03 | 155,657 | +0.01(+0.03%) |
May 23, 2006 | 24.34 | 24.35 | 24.01 | 24.02 | 63,898 | -0.12(-0.49%) |
May 22, 2006 | 24.07 | 24.22 | 23.88 | 24.14 | 145,433 | -0.07(-0.29%) |
May 19, 2006 | 24.17 | 24.28 | 24.00 | 24.21 | 117,573 | +0.11(+0.45%) |
May 18, 2006 | 24.35 | 24.39 | 24.10 | 24.10 | 101,471 | -0.21(-0.85%) |
May 17, 2006 | 24.54 | 24.59 | 24.22 | 24.31 | 151,567 | -0.37(-1.49%) |
May 16, 2006 | 24.75 | 24.81 | 24.62 | 24.68 | 36,805 | -0.03(-0.11%) |
May 15, 2006 | 24.59 | 24.77 | 24.55 | 24.70 | 165,369 | -0.01(-0.05%) |
May 12, 2006 | 24.98 | 24.98 | 24.71 | 24.71 | 106,583 | -0.32(-1.30%) |
May 11, 2006 | 25.37 | 25.37 | 24.98 | 25.04 | 104,027 | -0.28(-1.11%) |
May 10, 2006 | 25.38 | 25.41 | 25.27 | 25.32 | 46,262 | -0.06(-0.23%) |
May 09, 2006 | 25.33 | 25.42 | 25.33 | 25.38 | 96,614 | +0.01(+0.05%) |
May 08, 2006 | 25.37 | 25.42 | 25.34 | 25.37 | 29,904 | -0.01(-0.05%) |
May 05, 2006 | 25.30 | 25.42 | 25.24 | 25.38 | 43,706 | +0.23(+0.93%) |
May 04, 2006 | 25.13 | 25.16 | 25.08 | 25.15 | 68,499 | +0.09(+0.34%) |
May 03, 2006 | 25.06 | 25.06 | 24.94 | 25.06 | 37,828 | -0.06(-0.23%) |
May 02, 2006 | 25.08 | 25.12 | 25.02 | 25.12 | 46,007 | +0.22(+0.88%) |