Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.66 | 26.73 | 26.49 | 26.53 | 134,497 | -0.10(-0.38%) |
Jul 28, 2006 | 26.53 | 26.75 | 26.53 | 26.63 | 239,037 | +0.15(+0.58%) |
Jul 27, 2006 | 26.72 | 26.81 | 26.43 | 26.48 | 281,790 | -0.17(-0.63%) |
Jul 26, 2006 | 26.55 | 26.68 | 26.48 | 26.65 | 554,218 | +0.09(+0.33%) |
Jul 25, 2006 | 26.44 | 26.59 | 26.38 | 26.56 | 226,867 | +0.17(+0.64%) |
Jul 24, 2006 | 26.16 | 26.42 | 26.16 | 26.39 | 315,492 | +0.23(+0.88%) |
Jul 21, 2006 | 26.07 | 26.26 | 26.07 | 26.16 | 412,855 | +0.04(+0.15%) |
Jul 20, 2006 | 25.94 | 26.21 | 25.94 | 26.12 | 634,729 | +0.11(+0.41%) |
Jul 19, 2006 | 25.73 | 26.04 | 25.73 | 26.01 | 452,174 | +0.38(+1.47%) |
Jul 18, 2006 | 25.62 | 25.68 | 25.54 | 25.64 | 303,946 | +0.06(+0.25%) |
Jul 17, 2006 | 25.50 | 25.70 | 25.49 | 25.57 | 1,327,814 | +0.05(+0.20%) |
Jul 14, 2006 | 25.57 | 25.61 | 25.33 | 25.52 | 291,151 | -0.04(-0.18%) |
Jul 13, 2006 | 25.59 | 25.80 | 25.50 | 25.57 | 357,620 | -0.08(-0.31%) |
Jul 12, 2006 | 25.80 | 25.86 | 25.62 | 25.65 | 175,689 | -0.16(-0.61%) |
Jul 11, 2006 | 25.67 | 25.85 | 25.64 | 25.80 | 123,575 | +0.18(+0.70%) |
Jul 10, 2006 | 25.52 | 25.67 | 25.50 | 25.62 | 99,235 | +0.17(+0.65%) |
Jul 07, 2006 | 25.25 | 25.56 | 25.25 | 25.46 | 153,845 | +0.16(+0.63%) |
Jul 06, 2006 | 25.44 | 25.44 | 25.21 | 25.30 | 112,029 | -0.12(-0.49%) |
Jul 05, 2006 | 25.48 | 25.57 | 25.36 | 25.42 | 244,030 | -0.10(-0.40%) |
Jul 03, 2006 | 25.40 | 25.54 | 25.26 | 25.52 | 99,235 | +0.19(+0.76%) |
Jun 30, 2006 | 25.30 | 25.34 | 25.21 | 25.33 | 261,194 | +0.09(+0.36%) |
Jun 29, 2006 | 25.12 | 25.25 | 24.95 | 25.24 | 231,548 | +0.32(+1.29%) |
Jun 28, 2006 | 24.84 | 24.99 | 24.84 | 24.92 | 79,575 | +0.14(+0.57%) |
Jun 27, 2006 | 24.92 | 25.08 | 24.77 | 24.78 | 126,696 | -0.09(-0.35%) |
Jun 26, 2006 | 24.71 | 24.90 | 24.71 | 24.87 | 136,370 | +0.14(+0.56%) |
Jun 23, 2006 | 24.64 | 24.95 | 24.64 | 24.73 | 87,376 | +0.04(+0.17%) |
Jun 22, 2006 | 24.72 | 24.78 | 24.50 | 24.69 | 214,073 | -0.27(-1.08%) |
Jun 21, 2006 | 24.98 | 25.07 | 24.87 | 24.96 | 109,845 | +0.02(+0.08%) |
Jun 20, 2006 | 24.87 | 25.03 | 24.83 | 24.94 | 63,972 | +0.02(+0.09%) |
Jun 19, 2006 | 25.16 | 25.17 | 24.79 | 24.92 | 257,761 | -0.33(-1.30%) |
Jun 16, 2006 | 25.16 | 25.33 | 25.11 | 25.24 | 120,455 | +0.00(+0.01%) |
Jun 15, 2006 | 25.01 | 25.30 | 24.92 | 25.24 | 135,433 | +0.37(+1.48%) |
Jun 14, 2006 | 24.84 | 24.92 | 24.68 | 24.87 | 504,288 | -0.13(-0.51%) |
Jun 13, 2006 | 25.19 | 25.39 | 24.92 | 25.00 | 696,829 | -0.35(-1.37%) |
Jun 12, 2006 | 25.41 | 25.51 | 25.28 | 25.34 | 243,718 | -0.01(-0.05%) |
Jun 09, 2006 | 25.15 | 25.44 | 25.09 | 25.36 | 126,072 | +0.19(+0.76%) |
Jun 08, 2006 | 25.00 | 25.20 | 24.99 | 25.16 | 1,546,880 | +0.10(+0.41%) |
Jun 07, 2006 | 25.16 | 25.30 | 25.06 | 25.06 | 135,433 | -0.12(-0.46%) |
Jun 06, 2006 | 25.19 | 25.23 | 24.91 | 25.18 | 180,994 | -0.03(-0.10%) |
Jun 05, 2006 | 25.49 | 25.50 | 25.19 | 25.20 | 295,832 | -0.27(-1.04%) |
Jun 02, 2006 | 25.27 | 25.49 | 25.17 | 25.47 | 279,917 | +0.27(+1.07%) |
Jun 01, 2006 | 24.93 | 25.20 | 24.80 | 25.20 | 509,281 | +0.29(+1.18%) |
May 31, 2006 | 24.75 | 25.06 | 24.71 | 24.91 | 248,711 | +0.41(+1.67%) |
May 30, 2006 | 24.66 | 24.76 | 24.48 | 24.50 | 122,015 | -0.23(-0.92%) |
May 26, 2006 | 24.50 | 24.73 | 24.49 | 24.72 | 60,851 | +0.23(+0.93%) |
May 25, 2006 | 24.37 | 24.50 | 24.25 | 24.50 | 173,193 | +0.27(+1.12%) |
May 24, 2006 | 24.07 | 24.27 | 23.88 | 24.22 | 410,982 | +0.11(+0.44%) |
May 23, 2006 | 24.48 | 24.61 | 24.12 | 24.12 | 196,285 | -0.35(-1.44%) |
May 22, 2006 | 24.26 | 24.61 | 24.26 | 24.47 | 241,846 | +0.14(+0.59%) |
May 19, 2006 | 24.13 | 24.48 | 24.10 | 24.33 | 260,569 | +0.18(+0.76%) |
May 18, 2006 | 24.07 | 24.30 | 24.07 | 24.14 | 533,310 | +0.06(+0.27%) |
May 17, 2006 | 24.27 | 24.48 | 24.07 | 24.08 | 412,543 | -0.41(-1.66%) |
May 16, 2006 | 24.61 | 24.66 | 24.48 | 24.49 | 210,952 | -0.14(-0.57%) |
May 15, 2006 | 24.56 | 24.71 | 24.45 | 24.63 | 483,380 | +0.12(+0.50%) |
May 12, 2006 | 24.66 | 24.75 | 24.50 | 24.50 | 118,270 | -0.27(-1.10%) |
May 11, 2006 | 24.92 | 24.99 | 24.67 | 24.78 | 145,731 | -0.23(-0.91%) |
May 10, 2006 | 24.77 | 25.03 | 24.77 | 25.00 | 158,838 | +0.16(+0.64%) |
May 09, 2006 | 25.06 | 25.06 | 24.82 | 24.84 | 112,341 | -0.18(-0.72%) |
May 08, 2006 | 25.00 | 25.16 | 24.96 | 25.02 | 107,972 | -0.18(-0.72%) |
May 05, 2006 | 24.77 | 25.21 | 24.77 | 25.21 | 197,221 | +0.50(+2.04%) |
May 04, 2006 | 24.59 | 24.76 | 24.59 | 24.70 | 148,228 | +0.04(+0.18%) |
May 03, 2006 | 24.78 | 24.78 | 24.58 | 24.66 | 157,902 | -0.08(-0.32%) |
May 02, 2006 | 24.41 | 24.78 | 24.41 | 24.74 | 251,832 | +0.31(+1.29%) |