Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.16 | 21.30 | 21.07 | 21.23 | 346,121 | -0.04(-0.20%) |
Jul 28, 2006 | 20.98 | 21.45 | 20.98 | 21.27 | 414,806 | +0.17(+0.79%) |
Jul 27, 2006 | 21.31 | 21.70 | 21.03 | 21.11 | 423,243 | -0.26(-1.22%) |
Jul 26, 2006 | 21.22 | 21.46 | 21.01 | 21.37 | 496,315 | +0.04(+0.17%) |
Jul 25, 2006 | 21.30 | 21.51 | 21.17 | 21.33 | 431,850 | +0.03(+0.14%) |
Jul 24, 2006 | 20.69 | 21.31 | 20.70 | 21.30 | 392,698 | +0.62(+3.01%) |
Jul 21, 2006 | 20.66 | 20.80 | 20.51 | 20.68 | 306,126 | +0.02(+0.11%) |
Jul 20, 2006 | 20.65 | 20.80 | 20.57 | 20.66 | 302,244 | -0.04(-0.17%) |
Jul 19, 2006 | 20.16 | 20.86 | 20.12 | 20.69 | 482,815 | +0.50(+2.49%) |
Jul 18, 2006 | 20.03 | 20.21 | 19.87 | 20.19 | 218,878 | +0.24(+1.22%) |
Jul 17, 2006 | 19.82 | 19.99 | 19.73 | 19.95 | 358,778 | -0.05(-0.24%) |
Jul 14, 2006 | 20.09 | 20.18 | 19.67 | 19.99 | 489,565 | -0.04(-0.18%) |
Jul 13, 2006 | 20.18 | 20.46 | 19.97 | 20.03 | 301,400 | -0.36(-1.77%) |
Jul 12, 2006 | 20.35 | 20.47 | 20.27 | 20.39 | 250,436 | -0.10(-0.49%) |
Jul 11, 2006 | 20.03 | 20.49 | 19.95 | 20.49 | 298,194 | +0.36(+1.80%) |
Jul 10, 2006 | 19.84 | 20.15 | 19.79 | 20.13 | 241,154 | +0.22(+1.10%) |
Jul 07, 2006 | 19.97 | 20.27 | 19.84 | 19.91 | 267,986 | -0.20(-0.97%) |
Jul 06, 2006 | 20.14 | 20.21 | 19.89 | 20.11 | 428,306 | -0.11(-0.53%) |
Jul 05, 2006 | 20.24 | 20.24 | 19.92 | 20.21 | 316,082 | -0.15(-0.76%) |
Jul 03, 2006 | 19.99 | 20.37 | 19.91 | 20.37 | 137,031 | +0.02(+0.12%) |
Jun 30, 2006 | 20.40 | 20.56 | 20.31 | 20.34 | 428,137 | -0.09(-0.46%) |
Jun 29, 2006 | 20.12 | 20.46 | 20.03 | 20.44 | 283,681 | +0.44(+2.19%) |
Jun 28, 2006 | 19.70 | 20.09 | 19.60 | 20.00 | 425,269 | +0.35(+1.78%) |
Jun 27, 2006 | 19.63 | 20.05 | 19.55 | 19.65 | 309,332 | -0.05(-0.24%) |
Jun 26, 2006 | 19.55 | 19.86 | 19.55 | 19.70 | 265,961 | +0.05(+0.24%) |
Jun 23, 2006 | 19.45 | 19.80 | 19.42 | 19.65 | 293,469 | +0.08(+0.39%) |
Jun 22, 2006 | 19.50 | 19.64 | 19.41 | 19.57 | 259,717 | -0.06(-0.30%) |
Jun 21, 2006 | 19.32 | 19.76 | 19.32 | 19.63 | 389,323 | +0.23(+1.16%) |
Jun 20, 2006 | 19.39 | 19.63 | 19.23 | 19.41 | 454,632 | -0.07(-0.33%) |
Jun 19, 2006 | 19.91 | 19.93 | 19.26 | 19.47 | 377,848 | -0.54(-2.70%) |
Jun 16, 2006 | 20.02 | 20.09 | 19.79 | 20.01 | 1,014,064 | +0.00(+0.00%) |
Jun 15, 2006 | 19.86 | 20.06 | 19.53 | 20.01 | 613,433 | +0.15(+0.75%) |
Jun 14, 2006 | 19.90 | 20.09 | 19.75 | 19.86 | 595,882 | -0.14(-0.68%) |
Jun 13, 2006 | 20.44 | 20.63 | 19.83 | 20.00 | 549,137 | -0.54(-2.63%) |
Jun 12, 2006 | 20.74 | 20.80 | 20.50 | 20.54 | 599,933 | -0.27(-1.28%) |
Jun 09, 2006 | 20.63 | 20.94 | 20.59 | 20.80 | 414,637 | +0.13(+0.63%) |
Jun 08, 2006 | 20.15 | 20.78 | 20.03 | 20.67 | 855,938 | +0.32(+1.57%) |
Jun 07, 2006 | 20.06 | 20.45 | 20.00 | 20.35 | 492,603 | +0.20(+0.97%) |
Jun 06, 2006 | 20.11 | 20.32 | 19.84 | 20.16 | 344,096 | -0.01(-0.03%) |
Jun 05, 2006 | 20.53 | 20.64 | 20.12 | 20.16 | 335,996 | -0.51(-2.46%) |
Jun 02, 2006 | 20.62 | 20.72 | 20.38 | 20.67 | 282,837 | +0.11(+0.52%) |
Jun 01, 2006 | 20.00 | 20.58 | 20.00 | 20.57 | 512,516 | +0.52(+2.60%) |
May 31, 2006 | 19.55 | 20.06 | 19.55 | 20.05 | 484,502 | +0.34(+1.71%) |
May 30, 2006 | 19.79 | 20.01 | 19.65 | 19.71 | 288,069 | -0.14(-0.72%) |
May 26, 2006 | 19.91 | 20.02 | 19.76 | 19.85 | 338,021 | -0.08(-0.39%) |
May 25, 2006 | 19.98 | 20.12 | 19.79 | 19.93 | 342,409 | -0.05(-0.24%) |
May 24, 2006 | 19.61 | 20.05 | 19.51 | 19.98 | 334,814 | +0.21(+1.08%) |
May 23, 2006 | 20.13 | 20.41 | 19.67 | 19.76 | 354,728 | -0.39(-1.91%) |
May 22, 2006 | 19.72 | 20.35 | 19.57 | 20.15 | 814,423 | +0.14(+0.68%) |
May 19, 2006 | 20.09 | 20.22 | 19.78 | 20.01 | 806,323 | -0.11(-0.56%) |
May 18, 2006 | 20.24 | 20.37 | 20.09 | 20.12 | 576,307 | -0.17(-0.85%) |
May 17, 2006 | 20.38 | 20.54 | 20.14 | 20.30 | 727,176 | -0.20(-0.95%) |
May 16, 2006 | 20.30 | 20.59 | 20.23 | 20.49 | 434,044 | -0.43(-2.04%) |
May 15, 2006 | 20.65 | 20.96 | 20.46 | 20.92 | 523,148 | +0.15(+0.71%) |
May 12, 2006 | 20.83 | 21.03 | 20.56 | 20.77 | 495,472 | -0.34(-1.60%) |
May 11, 2006 | 21.42 | 21.54 | 20.95 | 21.11 | 436,744 | -0.40(-1.87%) |
May 10, 2006 | 21.63 | 21.75 | 21.46 | 21.51 | 235,923 | -0.27(-1.25%) |
May 09, 2006 | 21.72 | 21.96 | 21.61 | 21.78 | 598,920 | -0.09(-0.43%) |
May 08, 2006 | 21.57 | 21.90 | 21.55 | 21.88 | 346,121 | +0.17(+0.79%) |
May 05, 2006 | 21.95 | 22.23 | 21.66 | 21.71 | 843,450 | -0.40(-1.82%) |
May 04, 2006 | 21.75 | 22.19 | 21.63 | 22.11 | 250,604 | +0.29(+1.33%) |
May 03, 2006 | 21.54 | 21.90 | 21.44 | 21.82 | 465,095 | +0.13(+0.60%) |
May 02, 2006 | 21.39 | 21.71 | 21.33 | 21.69 | 278,956 | +0.30(+1.39%) |