Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.89 | 22.92 | 22.30 | 22.46 | 395,900 | -0.40(-1.75%) |
Jul 28, 2006 | 21.60 | 23.02 | 21.50 | 22.86 | 455,100 | +1.38(+6.42%) |
Jul 27, 2006 | 22.13 | 22.23 | 21.33 | 21.48 | 195,000 | -0.51(-2.32%) |
Jul 26, 2006 | 22.43 | 22.43 | 21.60 | 21.99 | 292,200 | -0.44(-1.96%) |
Jul 25, 2006 | 22.65 | 22.92 | 22.16 | 22.43 | 325,900 | -0.17(-0.75%) |
Jul 24, 2006 | 22.56 | 22.76 | 22.32 | 22.60 | 765,800 | +0.27(+1.21%) |
Jul 21, 2006 | 22.50 | 22.64 | 22.07 | 22.33 | 666,900 | -0.14(-0.62%) |
Jul 20, 2006 | 23.00 | 23.00 | 22.16 | 22.47 | 404,900 | -0.13(-0.58%) |
Jul 19, 2006 | 22.31 | 22.77 | 22.13 | 22.60 | 558,200 | +0.60(+2.73%) |
Jul 18, 2006 | 22.45 | 22.71 | 21.81 | 22.00 | 540,700 | -0.45(-2.00%) |
Jul 17, 2006 | 21.70 | 22.65 | 21.61 | 22.45 | 1,259,700 | +0.79(+3.65%) |
Jul 14, 2006 | 21.25 | 21.80 | 21.10 | 21.66 | 424,400 | +0.31(+1.45%) |
Jul 13, 2006 | 21.53 | 21.85 | 21.14 | 21.35 | 649,400 | -0.29(-1.34%) |
Jul 12, 2006 | 21.46 | 21.81 | 21.30 | 21.64 | 672,300 | +0.10(+0.46%) |
Jul 11, 2006 | 20.05 | 21.56 | 20.00 | 21.54 | 775,100 | +1.22(+6.00%) |
Jul 10, 2006 | 19.53 | 20.41 | 19.53 | 20.32 | 525,500 | +0.86(+4.42%) |
Jul 07, 2006 | 19.48 | 19.76 | 19.36 | 19.46 | 403,600 | -0.10(-0.51%) |
Jul 06, 2006 | 19.73 | 19.89 | 19.49 | 19.56 | 453,500 | -0.22(-1.11%) |
Jul 05, 2006 | 19.97 | 19.97 | 19.54 | 19.78 | 431,000 | -0.29(-1.44%) |
Jul 03, 2006 | 20.30 | 20.30 | 19.91 | 20.07 | 295,400 | -0.23(-1.13%) |
Jun 30, 2006 | 21.16 | 21.16 | 20.30 | 20.30 | 1,403,700 | -0.73(-3.47%) |
Jun 29, 2006 | 20.51 | 21.14 | 20.30 | 21.03 | 423,600 | +0.68(+3.34%) |
Jun 28, 2006 | 20.55 | 20.75 | 20.14 | 20.35 | 295,100 | -0.20(-0.97%) |
Jun 27, 2006 | 20.64 | 21.29 | 20.30 | 20.55 | 572,200 | +0.21(+1.03%) |
Jun 26, 2006 | 19.80 | 20.49 | 19.75 | 20.34 | 328,000 | +0.59(+2.99%) |
Jun 23, 2006 | 19.70 | 19.81 | 19.52 | 19.75 | 252,100 | +0.05(+0.25%) |
Jun 22, 2006 | 19.81 | 19.81 | 19.49 | 19.70 | 415,700 | -0.14(-0.71%) |
Jun 21, 2006 | 19.39 | 19.90 | 19.29 | 19.84 | 178,100 | +0.44(+2.27%) |
Jun 20, 2006 | 19.48 | 19.64 | 19.29 | 19.40 | 273,500 | -0.11(-0.56%) |
Jun 19, 2006 | 19.65 | 19.65 | 19.40 | 19.51 | 158,000 | -0.04(-0.20%) |
Jun 16, 2006 | 19.62 | 19.64 | 19.26 | 19.55 | 297,800 | -0.15(-0.76%) |
Jun 15, 2006 | 19.42 | 19.74 | 19.42 | 19.70 | 175,600 | +0.34(+1.76%) |
Jun 14, 2006 | 19.22 | 19.42 | 19.00 | 19.36 | 315,400 | +0.26(+1.36%) |
Jun 13, 2006 | 19.16 | 19.37 | 18.76 | 19.10 | 245,400 | -0.11(-0.57%) |
Jun 12, 2006 | 19.49 | 19.51 | 19.20 | 19.21 | 217,000 | -0.30(-1.54%) |
Jun 09, 2006 | 19.60 | 19.61 | 19.17 | 19.51 | 232,000 | -0.09(-0.46%) |
Jun 08, 2006 | 19.36 | 19.92 | 19.00 | 19.60 | 416,800 | -0.25(-1.26%) |
Jun 07, 2006 | 19.69 | 19.93 | 19.44 | 19.85 | 174,000 | +0.12(+0.61%) |
Jun 06, 2006 | 20.04 | 20.38 | 19.40 | 19.73 | 179,300 | +0.02(+0.10%) |
Jun 05, 2006 | 20.29 | 20.49 | 19.67 | 19.71 | 239,500 | -0.68(-3.33%) |
Jun 02, 2006 | 20.58 | 21.05 | 20.35 | 20.39 | 184,300 | -0.23(-1.12%) |
Jun 01, 2006 | 19.78 | 20.62 | 19.75 | 20.62 | 448,300 | +0.94(+4.78%) |
May 31, 2006 | 19.75 | 20.37 | 19.59 | 19.68 | 422,200 | -0.02(-0.10%) |
May 30, 2006 | 19.97 | 20.17 | 19.59 | 19.70 | 327,900 | -0.22(-1.10%) |
May 26, 2006 | 19.54 | 20.07 | 19.51 | 19.92 | 214,400 | +0.37(+1.89%) |
May 25, 2006 | 19.71 | 19.81 | 19.40 | 19.55 | 165,300 | -0.06(-0.31%) |
May 24, 2006 | 20.05 | 20.12 | 19.50 | 19.61 | 281,200 | -0.23(-1.16%) |
May 23, 2006 | 20.49 | 20.66 | 19.75 | 19.84 | 164,200 | -0.59(-2.89%) |
May 22, 2006 | 20.50 | 20.65 | 20.16 | 20.43 | 190,600 | -0.07(-0.34%) |
May 19, 2006 | 20.83 | 20.87 | 20.39 | 20.50 | 175,500 | -0.30(-1.44%) |
May 18, 2006 | 20.86 | 20.99 | 20.67 | 20.80 | 188,000 | +0.10(+0.48%) |
May 17, 2006 | 21.18 | 21.30 | 20.66 | 20.70 | 183,500 | -0.54(-2.54%) |
May 16, 2006 | 21.15 | 21.47 | 20.99 | 21.24 | 211,800 | +0.24(+1.14%) |
May 15, 2006 | 20.72 | 21.15 | 20.62 | 21.00 | 144,600 | +0.13(+0.62%) |
May 12, 2006 | 21.00 | 21.34 | 20.73 | 20.87 | 177,000 | -0.45(-2.11%) |
May 11, 2006 | 21.25 | 21.60 | 21.23 | 21.32 | 214,800 | +0.19(+0.90%) |
May 10, 2006 | 21.00 | 21.39 | 21.00 | 21.13 | 213,500 | -0.06(-0.28%) |
May 09, 2006 | 21.22 | 21.35 | 21.08 | 21.19 | 145,800 | -0.06(-0.28%) |
May 08, 2006 | 21.38 | 21.38 | 20.97 | 21.25 | 129,800 | +0.00(+0.00%) |
May 05, 2006 | 21.25 | 21.90 | 21.00 | 21.25 | 527,100 | +0.75(+3.66%) |
May 04, 2006 | 20.69 | 20.86 | 20.31 | 20.50 | 298,300 | -0.10(-0.49%) |
May 03, 2006 | 21.00 | 21.08 | 20.55 | 20.60 | 581,800 | -0.65(-3.06%) |
May 02, 2006 | 20.47 | 21.67 | 20.42 | 21.25 | 1,512,400 | +1.52(+7.70%) |