Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.85 | 25.19 | 24.45 | 24.99 | 280,860 | -0.02(-0.07%) |
Jul 28, 2006 | 24.29 | 25.01 | 24.14 | 25.00 | 305,992 | +0.85(+3.53%) |
Jul 27, 2006 | 24.87 | 25.63 | 23.71 | 24.15 | 737,039 | -0.08(-0.31%) |
Jul 26, 2006 | 23.85 | 24.41 | 23.29 | 24.23 | 294,784 | +0.26(+1.09%) |
Jul 25, 2006 | 23.74 | 24.25 | 23.35 | 23.97 | 532,387 | +0.35(+1.50%) |
Jul 24, 2006 | 22.77 | 23.61 | 22.27 | 23.61 | 372,386 | +0.84(+3.70%) |
Jul 21, 2006 | 23.57 | 23.91 | 22.53 | 22.77 | 549,482 | -0.64(-2.74%) |
Jul 20, 2006 | 24.93 | 25.08 | 23.32 | 23.41 | 772,343 | -1.49(-5.99%) |
Jul 19, 2006 | 23.28 | 25.04 | 23.28 | 24.90 | 643,541 | +1.54(+6.61%) |
Jul 18, 2006 | 23.40 | 23.59 | 22.67 | 23.36 | 753,412 | -0.08(-0.32%) |
Jul 17, 2006 | 23.90 | 24.01 | 23.22 | 23.43 | 383,110 | -0.63(-2.63%) |
Jul 14, 2006 | 24.24 | 24.45 | 23.54 | 24.07 | 265,809 | +0.19(+0.81%) |
Jul 13, 2006 | 24.29 | 24.39 | 23.15 | 23.87 | 650,761 | -0.46(-1.87%) |
Jul 12, 2006 | 24.45 | 25.29 | 24.29 | 24.33 | 571,671 | -0.03(-0.14%) |
Jul 11, 2006 | 23.22 | 24.40 | 23.10 | 24.36 | 516,236 | +1.08(+4.64%) |
Jul 10, 2006 | 23.57 | 23.77 | 23.10 | 23.28 | 261,436 | -0.29(-1.22%) |
Jul 07, 2006 | 24.22 | 24.65 | 23.55 | 23.57 | 343,240 | -0.76(-3.12%) |
Jul 06, 2006 | 23.73 | 24.55 | 23.59 | 24.33 | 369,982 | +0.65(+2.74%) |
Jul 05, 2006 | 24.44 | 24.45 | 23.32 | 23.68 | 475,426 | -0.78(-3.21%) |
Jul 03, 2006 | 23.39 | 24.56 | 23.39 | 24.46 | 427,517 | +1.00(+4.28%) |
Jun 30, 2006 | 23.78 | 23.98 | 23.19 | 23.46 | 713,559 | +0.15(+0.65%) |
Jun 29, 2006 | 21.76 | 23.41 | 21.76 | 23.31 | 517,267 | +1.70(+7.88%) |
Jun 28, 2006 | 22.08 | 22.15 | 21.44 | 21.60 | 326,178 | -0.32(-1.46%) |
Jun 27, 2006 | 22.56 | 23.26 | 21.87 | 21.93 | 458,913 | -0.52(-2.33%) |
Jun 26, 2006 | 22.59 | 22.90 | 22.09 | 22.45 | 361,091 | +0.01(+0.04%) |
Jun 23, 2006 | 21.70 | 22.57 | 21.38 | 22.44 | 449,972 | +0.57(+2.62%) |
Jun 22, 2006 | 22.33 | 22.55 | 21.71 | 21.87 | 510,648 | -0.42(-1.89%) |
Jun 21, 2006 | 21.50 | 22.41 | 21.39 | 22.29 | 374,195 | +0.77(+3.57%) |
Jun 20, 2006 | 21.16 | 21.95 | 20.96 | 21.52 | 486,576 | +0.45(+2.12%) |
Jun 19, 2006 | 21.50 | 21.60 | 20.80 | 21.07 | 578,832 | -0.41(-1.92%) |
Jun 16, 2006 | 22.33 | 22.54 | 21.27 | 21.49 | 981,982 | -0.96(-4.28%) |
Jun 15, 2006 | 21.61 | 22.67 | 21.50 | 22.45 | 882,922 | +1.80(+8.74%) |
Jun 14, 2006 | 20.30 | 21.32 | 19.94 | 20.64 | 647,098 | +0.77(+3.86%) |
Jun 13, 2006 | 20.32 | 20.95 | 19.40 | 19.88 | 1,161,459 | -0.86(-4.15%) |
Jun 12, 2006 | 21.71 | 22.25 | 20.69 | 20.74 | 508,499 | -0.85(-3.95%) |
Jun 09, 2006 | 22.26 | 22.73 | 21.50 | 21.59 | 480,891 | -0.49(-2.22%) |
Jun 08, 2006 | 22.01 | 22.40 | 20.64 | 22.08 | 826,222 | -0.09(-0.42%) |
Jun 07, 2006 | 22.40 | 23.44 | 21.76 | 22.17 | 542,023 | -0.37(-1.65%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.29 | 22.54 | 654,029 | -0.62(-2.69%) |
Jun 05, 2006 | 24.10 | 24.78 | 23.05 | 23.16 | 678,606 | -0.87(-3.61%) |
Jun 02, 2006 | 24.12 | 24.69 | 23.88 | 24.03 | 454,171 | +0.35(+1.46%) |
Jun 01, 2006 | 23.15 | 23.86 | 22.58 | 23.69 | 558,922 | -0.16(-0.67%) |
May 31, 2006 | 23.57 | 24.13 | 23.38 | 23.85 | 457,061 | +0.35(+1.47%) |
May 30, 2006 | 24.70 | 24.78 | 23.50 | 23.50 | 526,894 | -0.89(-3.66%) |
May 26, 2006 | 24.50 | 24.77 | 24.03 | 24.40 | 352,320 | +0.10(+0.42%) |
May 25, 2006 | 24.14 | 24.74 | 23.75 | 24.29 | 551,563 | +0.60(+2.53%) |
May 24, 2006 | 24.09 | 24.78 | 23.15 | 23.70 | 899,207 | -0.96(-3.90%) |
May 23, 2006 | 25.17 | 25.75 | 24.59 | 24.66 | 617,430 | +0.13(+0.52%) |
May 22, 2006 | 24.03 | 24.72 | 23.64 | 24.53 | 834,205 | +0.35(+1.43%) |
May 19, 2006 | 23.59 | 24.40 | 22.84 | 24.19 | 1,107,444 | +0.08(+0.31%) |
May 18, 2006 | 25.04 | 25.84 | 23.87 | 24.11 | 925,775 | -0.94(-3.74%) |
May 17, 2006 | 26.14 | 26.88 | 24.95 | 25.05 | 670,638 | -0.63(-2.46%) |
May 16, 2006 | 25.74 | 26.85 | 25.05 | 25.68 | 749,745 | -0.11(-0.43%) |
May 15, 2006 | 25.73 | 27.10 | 25.67 | 25.79 | 886,080 | -0.97(-3.62%) |
May 12, 2006 | 28.27 | 28.57 | 26.52 | 26.76 | 816,364 | -1.46(-5.17%) |
May 11, 2006 | 29.90 | 29.96 | 28.16 | 28.22 | 1,169,829 | -1.13(-3.85%) |
May 10, 2006 | 28.66 | 29.70 | 28.38 | 29.35 | 1,120,495 | +0.62(+2.17%) |
May 09, 2006 | 26.66 | 28.80 | 26.66 | 28.72 | 1,373,057 | +2.26(+8.54%) |
May 08, 2006 | 26.64 | 26.64 | 25.93 | 26.46 | 652,918 | -0.38(-1.41%) |
May 05, 2006 | 25.78 | 27.38 | 25.69 | 26.84 | 926,751 | +1.01(+3.92%) |
May 04, 2006 | 26.56 | 27.04 | 25.55 | 25.83 | 1,258,183 | -1.25(-4.61%) |
May 03, 2006 | 27.19 | 27.37 | 26.02 | 27.08 | 1,097,146 | +0.14(+0.53%) |
May 02, 2006 | 28.41 | 28.60 | 26.55 | 26.93 | 1,294,024 | -1.32(-4.66%) |