Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.67 | 26.74 | 26.50 | 26.54 | 134,465 | -0.10(-0.39%) |
Jul 28, 2006 | 26.54 | 26.76 | 26.54 | 26.64 | 238,980 | +0.15(+0.58%) |
Jul 27, 2006 | 26.73 | 26.81 | 26.44 | 26.49 | 281,722 | -0.17(-0.63%) |
Jul 26, 2006 | 26.56 | 26.69 | 26.49 | 26.65 | 554,086 | +0.09(+0.33%) |
Jul 25, 2006 | 26.44 | 26.60 | 26.39 | 26.57 | 226,813 | +0.17(+0.64%) |
Jul 24, 2006 | 26.17 | 26.43 | 26.17 | 26.40 | 315,417 | +0.23(+0.88%) |
Jul 21, 2006 | 26.07 | 26.27 | 26.07 | 26.16 | 412,756 | +0.04(+0.15%) |
Jul 20, 2006 | 25.95 | 26.22 | 25.95 | 26.13 | 634,578 | +0.11(+0.41%) |
Jul 19, 2006 | 25.74 | 26.04 | 25.74 | 26.02 | 452,066 | +0.38(+1.47%) |
Jul 18, 2006 | 25.63 | 25.69 | 25.55 | 25.64 | 303,873 | +0.06(+0.25%) |
Jul 17, 2006 | 25.51 | 25.71 | 25.49 | 25.58 | 1,327,498 | +0.05(+0.20%) |
Jul 14, 2006 | 25.58 | 25.62 | 25.34 | 25.53 | 291,082 | -0.04(-0.18%) |
Jul 13, 2006 | 25.59 | 25.80 | 25.51 | 25.57 | 357,535 | -0.08(-0.31%) |
Jul 12, 2006 | 25.80 | 25.87 | 25.63 | 25.65 | 175,647 | -0.16(-0.61%) |
Jul 11, 2006 | 25.67 | 25.85 | 25.64 | 25.81 | 123,546 | +0.18(+0.70%) |
Jul 10, 2006 | 25.53 | 25.67 | 25.51 | 25.63 | 99,211 | +0.17(+0.65%) |
Jul 07, 2006 | 25.26 | 25.57 | 25.26 | 25.46 | 153,808 | +0.16(+0.63%) |
Jul 06, 2006 | 25.45 | 25.45 | 25.22 | 25.30 | 112,002 | -0.12(-0.49%) |
Jul 05, 2006 | 25.48 | 25.58 | 25.36 | 25.43 | 243,972 | -0.10(-0.40%) |
Jul 03, 2006 | 25.40 | 25.55 | 25.27 | 25.53 | 99,211 | +0.19(+0.76%) |
Jun 30, 2006 | 25.31 | 25.35 | 25.22 | 25.34 | 261,131 | +0.09(+0.36%) |
Jun 29, 2006 | 25.13 | 25.26 | 24.96 | 25.25 | 231,493 | +0.32(+1.29%) |
Jun 28, 2006 | 24.85 | 24.99 | 24.85 | 24.93 | 79,556 | +0.14(+0.57%) |
Jun 27, 2006 | 24.92 | 25.08 | 24.77 | 24.79 | 126,666 | -0.09(-0.35%) |
Jun 26, 2006 | 24.72 | 24.91 | 24.72 | 24.87 | 136,337 | +0.14(+0.56%) |
Jun 23, 2006 | 24.65 | 24.96 | 24.65 | 24.74 | 87,355 | +0.04(+0.17%) |
Jun 22, 2006 | 24.73 | 24.79 | 24.50 | 24.69 | 214,022 | -0.27(-1.08%) |
Jun 21, 2006 | 24.99 | 25.08 | 24.88 | 24.96 | 109,818 | +0.02(+0.08%) |
Jun 20, 2006 | 24.87 | 25.04 | 24.83 | 24.94 | 63,957 | +0.02(+0.09%) |
Jun 19, 2006 | 25.16 | 25.18 | 24.79 | 24.92 | 257,699 | -0.33(-1.30%) |
Jun 16, 2006 | 25.16 | 25.34 | 25.12 | 25.25 | 120,426 | +0.00(+0.01%) |
Jun 15, 2006 | 25.02 | 25.31 | 24.92 | 25.24 | 135,401 | +0.37(+1.48%) |
Jun 14, 2006 | 24.85 | 24.92 | 24.68 | 24.88 | 504,168 | -0.13(-0.51%) |
Jun 13, 2006 | 25.19 | 25.40 | 24.93 | 25.00 | 696,663 | -0.35(-1.37%) |
Jun 12, 2006 | 25.42 | 25.51 | 25.29 | 25.35 | 243,660 | -0.01(-0.05%) |
Jun 09, 2006 | 25.16 | 25.44 | 25.09 | 25.36 | 126,042 | +0.19(+0.76%) |
Jun 08, 2006 | 25.00 | 25.21 | 24.99 | 25.17 | 1,546,511 | +0.10(+0.41%) |
Jun 07, 2006 | 25.16 | 25.31 | 25.07 | 25.07 | 135,401 | -0.12(-0.46%) |
Jun 06, 2006 | 25.19 | 25.24 | 24.91 | 25.18 | 180,951 | -0.03(-0.10%) |
Jun 05, 2006 | 25.50 | 25.51 | 25.19 | 25.21 | 295,762 | -0.27(-1.04%) |
Jun 02, 2006 | 25.28 | 25.49 | 25.18 | 25.48 | 279,850 | +0.27(+1.07%) |
Jun 01, 2006 | 24.94 | 25.21 | 24.81 | 25.21 | 509,160 | +0.29(+1.18%) |
May 31, 2006 | 24.76 | 25.06 | 24.72 | 24.91 | 248,652 | +0.41(+1.67%) |
May 30, 2006 | 24.66 | 24.77 | 24.49 | 24.50 | 121,986 | -0.23(-0.92%) |
May 26, 2006 | 24.50 | 24.73 | 24.49 | 24.73 | 60,837 | +0.23(+0.93%) |
May 25, 2006 | 24.38 | 24.50 | 24.26 | 24.50 | 173,151 | +0.27(+1.12%) |
May 24, 2006 | 24.07 | 24.27 | 23.89 | 24.23 | 410,884 | +0.11(+0.44%) |
May 23, 2006 | 24.49 | 24.62 | 24.12 | 24.12 | 196,238 | -0.35(-1.44%) |
May 22, 2006 | 24.26 | 24.62 | 24.26 | 24.48 | 241,788 | +0.14(+0.59%) |
May 19, 2006 | 24.14 | 24.49 | 24.11 | 24.33 | 260,507 | +0.18(+0.76%) |
May 18, 2006 | 24.07 | 24.31 | 24.07 | 24.15 | 533,183 | +0.06(+0.27%) |
May 17, 2006 | 24.28 | 24.48 | 24.08 | 24.08 | 412,444 | -0.41(-1.66%) |
May 16, 2006 | 24.62 | 24.66 | 24.49 | 24.49 | 210,902 | -0.14(-0.57%) |
May 15, 2006 | 24.57 | 24.72 | 24.45 | 24.63 | 483,265 | +0.12(+0.50%) |
May 12, 2006 | 24.66 | 24.76 | 24.50 | 24.51 | 118,242 | -0.27(-1.10%) |
May 11, 2006 | 24.92 | 24.99 | 24.68 | 24.78 | 145,697 | -0.23(-0.91%) |
May 10, 2006 | 24.78 | 25.04 | 24.78 | 25.01 | 158,800 | +0.16(+0.65%) |
May 09, 2006 | 25.07 | 25.07 | 24.82 | 24.85 | 112,314 | -0.18(-0.72%) |
May 08, 2006 | 25.00 | 25.16 | 24.97 | 25.03 | 107,946 | -0.18(-0.72%) |
May 05, 2006 | 24.78 | 25.21 | 24.78 | 25.21 | 197,174 | +0.50(+2.04%) |
May 04, 2006 | 24.60 | 24.77 | 24.60 | 24.71 | 148,193 | +0.04(+0.18%) |
May 03, 2006 | 24.78 | 24.78 | 24.58 | 24.66 | 157,864 | -0.08(-0.32%) |
May 02, 2006 | 24.42 | 24.78 | 24.42 | 24.74 | 251,772 | +0.31(+1.29%) |