Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.85 | 21.24 | 19.60 | 21.24 | 139,789 | +0.84(+4.12%) |
Jul 28, 2006 | 19.90 | 20.82 | 19.45 | 20.40 | 102,299 | +0.13(+0.64%) |
Jul 27, 2006 | 19.99 | 20.85 | 19.99 | 20.27 | 119,184 | +0.30(+1.50%) |
Jul 26, 2006 | 19.58 | 20.25 | 19.30 | 19.97 | 83,025 | +0.17(+0.86%) |
Jul 25, 2006 | 20.40 | 20.51 | 19.07 | 19.80 | 204,943 | -0.16(-0.80%) |
Jul 24, 2006 | 20.01 | 20.28 | 19.80 | 19.96 | 100,493 | -0.05(-0.25%) |
Jul 21, 2006 | 20.05 | 20.48 | 19.90 | 20.01 | 79,394 | -0.29(-1.43%) |
Jul 20, 2006 | 20.28 | 20.62 | 20.12 | 20.30 | 33,423 | -0.13(-0.64%) |
Jul 19, 2006 | 20.15 | 20.85 | 20.15 | 20.43 | 38,321 | -0.05(-0.24%) |
Jul 18, 2006 | 20.21 | 21.38 | 19.80 | 20.48 | 108,933 | +0.08(+0.39%) |
Jul 17, 2006 | 20.79 | 20.80 | 20.30 | 20.40 | 90,728 | +0.01(+0.05%) |
Jul 14, 2006 | 20.25 | 20.74 | 20.25 | 20.39 | 127,273 | -0.25(-1.21%) |
Jul 13, 2006 | 20.98 | 21.00 | 20.54 | 20.64 | 105,832 | -0.36(-1.71%) |
Jul 12, 2006 | 21.10 | 21.68 | 20.99 | 21.00 | 158,645 | -0.34(-1.59%) |
Jul 11, 2006 | 21.38 | 21.65 | 21.27 | 21.34 | 95,797 | -0.36(-1.66%) |
Jul 10, 2006 | 21.76 | 22.00 | 21.31 | 21.70 | 52,636 | -0.06(-0.28%) |
Jul 07, 2006 | 21.62 | 22.24 | 21.45 | 21.76 | 49,612 | +0.30(+1.40%) |
Jul 06, 2006 | 22.03 | 22.24 | 21.28 | 21.46 | 48,466 | -0.62(-2.81%) |
Jul 05, 2006 | 21.14 | 22.77 | 21.14 | 22.08 | 33,115 | +0.13(+0.59%) |
Jul 03, 2006 | 21.38 | 21.95 | 21.38 | 21.95 | 22,949 | +0.27(+1.25%) |
Jun 30, 2006 | 21.51 | 21.89 | 21.21 | 21.68 | 77,121 | -0.05(-0.23%) |
Jun 29, 2006 | 22.17 | 22.17 | 21.60 | 21.73 | 72,600 | -0.66(-2.95%) |
Jun 28, 2006 | 21.51 | 22.50 | 21.20 | 22.39 | 96,666 | +0.65(+2.99%) |
Jun 27, 2006 | 22.50 | 22.50 | 21.37 | 21.74 | 41,430 | -0.63(-2.82%) |
Jun 26, 2006 | 21.16 | 22.40 | 20.53 | 22.37 | 47,300 | +1.37(+6.52%) |
Jun 23, 2006 | 20.61 | 21.14 | 20.61 | 21.00 | 32,666 | -0.39(-1.82%) |
Jun 22, 2006 | 20.05 | 21.75 | 20.01 | 21.39 | 100,519 | +1.19(+5.89%) |
Jun 21, 2006 | 19.97 | 20.55 | 19.97 | 20.20 | 91,450 | -0.58(-2.79%) |
Jun 20, 2006 | 21.14 | 21.14 | 20.25 | 20.78 | 75,493 | -0.15(-0.72%) |
Jun 19, 2006 | 21.97 | 21.97 | 20.15 | 20.93 | 84,815 | -0.47(-2.20%) |
Jun 16, 2006 | 21.45 | 22.05 | 20.50 | 21.40 | 173,931 | -0.20(-0.93%) |
Jun 15, 2006 | 21.02 | 21.93 | 21.00 | 21.60 | 87,713 | -0.14(-0.64%) |
Jun 14, 2006 | 21.21 | 22.00 | 21.00 | 21.74 | 136,107 | +0.19(+0.88%) |
Jun 13, 2006 | 21.76 | 22.27 | 20.00 | 21.55 | 551,626 | -0.76(-3.41%) |
Jun 12, 2006 | 21.68 | 22.75 | 21.68 | 22.31 | 56,000 | -0.22(-0.98%) |
Jun 09, 2006 | 21.69 | 22.80 | 21.69 | 22.53 | 75,211 | +0.01(+0.04%) |
Jun 08, 2006 | 23.39 | 23.40 | 20.55 | 22.52 | 116,000 | -0.49(-2.13%) |
Jun 07, 2006 | 22.91 | 23.40 | 22.76 | 23.01 | 85,315 | -0.49(-2.09%) |
Jun 06, 2006 | 23.25 | 23.59 | 22.75 | 23.50 | 119,102 | +0.40(+1.73%) |
Jun 05, 2006 | 22.98 | 23.48 | 22.75 | 23.10 | 144,479 | +0.35(+1.54%) |
Jun 02, 2006 | 22.20 | 23.00 | 22.00 | 22.75 | 148,996 | +0.63(+2.85%) |
Jun 01, 2006 | 22.15 | 22.50 | 22.00 | 22.12 | 100,184 | +0.03(+0.14%) |
May 31, 2006 | 21.55 | 22.15 | 21.51 | 22.09 | 144,244 | +0.64(+2.98%) |
May 30, 2006 | 21.10 | 21.84 | 21.02 | 21.45 | 160,431 | +0.45(+2.14%) |
May 26, 2006 | 20.75 | 21.77 | 20.65 | 21.00 | 288,514 | +0.26(+1.25%) |
May 25, 2006 | 20.25 | 20.83 | 20.01 | 20.74 | 179,992 | +0.34(+1.67%) |
May 24, 2006 | 22.05 | 22.44 | 20.00 | 20.40 | 368,693 | -1.60(-7.27%) |
May 23, 2006 | 22.53 | 22.97 | 21.75 | 22.00 | 187,903 | -0.60(-2.65%) |
May 22, 2006 | 24.00 | 24.00 | 21.10 | 22.60 | 526,287 | -1.40(-5.83%) |
May 19, 2006 | 24.00 | 24.49 | 24.00 | 24.00 | 201,975 | -0.01(-0.04%) |
May 18, 2006 | 24.49 | 24.49 | 24.01 | 24.01 | 97,691 | -0.24(-0.99%) |
May 17, 2006 | 24.25 | 24.42 | 24.25 | 24.25 | 145,798 | -0.06(-0.25%) |
May 16, 2006 | 24.40 | 24.58 | 24.25 | 24.31 | 81,331 | -0.13(-0.53%) |
May 15, 2006 | 24.50 | 24.72 | 24.20 | 24.44 | 179,285 | -0.16(-0.65%) |
May 12, 2006 | 25.00 | 25.02 | 24.55 | 24.60 | 850,618 | -0.45(-1.80%) |
May 11, 2006 | 25.12 | 25.12 | 24.98 | 25.05 | 637,833 | +0.05(+0.20%) |