Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.44 | 22.63 | 22.38 | 22.44 | 1,850 | -0.01(-0.04%) |
Jul 28, 2006 | 22.66 | 22.93 | 22.45 | 22.45 | 2,760 | -0.19(-0.84%) |
Jul 27, 2006 | 23.17 | 23.17 | 22.64 | 22.64 | 1,300 | -0.37(-1.61%) |
Jul 26, 2006 | 22.38 | 23.12 | 22.31 | 23.01 | 3,913 | +0.79(+3.56%) |
Jul 25, 2006 | 22.06 | 22.28 | 22.06 | 22.22 | 1,200 | +0.06(+0.27%) |
Jul 24, 2006 | 22.44 | 22.73 | 22.13 | 22.16 | 4,693 | -0.46(-2.03%) |
Jul 21, 2006 | 22.64 | 22.68 | 22.29 | 22.62 | 4,592 | +0.11(+0.49%) |
Jul 20, 2006 | 22.83 | 22.83 | 22.31 | 22.51 | 9,372 | -0.35(-1.53%) |
Jul 19, 2006 | 23.21 | 23.21 | 22.69 | 22.86 | 3,970 | -0.11(-0.48%) |
Jul 18, 2006 | 23.53 | 23.54 | 22.97 | 22.97 | 1,300 | -0.44(-1.88%) |
Jul 17, 2006 | 23.79 | 23.84 | 22.68 | 23.41 | 14,541 | -0.34(-1.43%) |
Jul 14, 2006 | 23.59 | 23.96 | 23.59 | 23.75 | 1,100 | +0.25(+1.06%) |
Jul 13, 2006 | 23.70 | 23.96 | 23.50 | 23.50 | 5,793 | +0.01(+0.04%) |
Jul 12, 2006 | 23.40 | 23.64 | 23.22 | 23.49 | 3,220 | +0.10(+0.43%) |
Jul 11, 2006 | 23.06 | 23.39 | 23.06 | 23.39 | 3,553 | +0.46(+2.01%) |
Jul 10, 2006 | 23.17 | 23.31 | 22.93 | 22.93 | 1,490 | -0.25(-1.08%) |
Jul 07, 2006 | 23.68 | 23.68 | 23.12 | 23.18 | 1,562 | -0.03(-0.13%) |
Jul 06, 2006 | 23.10 | 23.22 | 23.10 | 23.21 | 3,200 | +0.45(+1.98%) |
Jul 05, 2006 | 22.80 | 23.03 | 22.76 | 22.76 | 3,863 | +0.08(+0.35%) |
Jul 03, 2006 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 23.70 | 23.70 | 22.68 | 22.68 | 2,450 | -0.05(-0.22%) |
Jun 29, 2006 | 22.56 | 22.73 | 22.55 | 22.73 | 1,200 | +0.17(+0.75%) |
Jun 28, 2006 | 22.54 | 22.75 | 22.28 | 22.56 | 1,966 | -0.32(-1.40%) |
Jun 27, 2006 | 22.80 | 22.94 | 22.80 | 22.88 | 1,500 | +0.04(+0.18%) |
Jun 26, 2006 | 23.14 | 23.14 | 22.84 | 22.84 | 800 | -0.13(-0.57%) |
Jun 23, 2006 | 22.74 | 23.20 | 22.32 | 22.97 | 8,808 | +0.19(+0.83%) |
Jun 22, 2006 | 22.62 | 22.89 | 22.45 | 22.78 | 6,664 | -0.43(-1.85%) |
Jun 21, 2006 | 23.73 | 23.73 | 23.00 | 23.21 | 3,099 | -0.31(-1.32%) |
Jun 20, 2006 | 23.33 | 23.68 | 23.33 | 23.52 | 13,100 | -0.08(-0.34%) |
Jun 19, 2006 | 23.58 | 23.62 | 23.50 | 23.60 | 3,990 | +0.14(+0.60%) |
Jun 16, 2006 | 23.42 | 23.64 | 23.22 | 23.46 | 5,988 | -0.18(-0.76%) |
Jun 15, 2006 | 23.30 | 23.64 | 23.03 | 23.64 | 2,720 | -0.25(-1.05%) |
Jun 14, 2006 | 23.99 | 24.00 | 23.89 | 23.89 | 1,740 | -0.23(-0.95%) |
Jun 13, 2006 | 24.27 | 24.27 | 24.12 | 24.12 | 2,500 | -0.53(-2.15%) |
Jun 12, 2006 | 25.09 | 25.09 | 24.46 | 24.65 | 3,500 | +0.29(+1.19%) |
Jun 09, 2006 | 24.43 | 24.52 | 24.36 | 24.36 | 2,200 | +0.27(+1.12%) |
Jun 08, 2006 | 23.99 | 24.09 | 23.99 | 24.09 | 700 | -0.34(-1.39%) |
Jun 07, 2006 | 24.43 | 24.43 | 24.36 | 24.43 | 400 | +0.25(+1.03%) |
Jun 06, 2006 | 23.72 | 24.25 | 23.72 | 24.18 | 4,050 | -0.26(-1.06%) |
Jun 05, 2006 | 24.05 | 24.54 | 24.05 | 24.44 | 2,180 | +0.07(+0.29%) |
Jun 02, 2006 | 24.60 | 24.60 | 24.00 | 24.37 | 26,984 | -0.15(-0.61%) |
Jun 01, 2006 | 24.50 | 24.55 | 24.43 | 24.52 | 7,958 | -0.07(-0.28%) |
May 31, 2006 | 24.86 | 24.86 | 24.00 | 24.59 | 14,604 | +0.15(+0.61%) |
May 30, 2006 | 24.70 | 24.70 | 24.44 | 24.44 | 2,342 | +0.00(+0.00%) |
May 26, 2006 | 24.44 | 24.44 | 24.44 | 24.44 | 0 | +0.00(+0.00%) |
May 25, 2006 | 24.27 | 24.44 | 24.20 | 24.44 | 5,000 | +0.22(+0.91%) |
May 24, 2006 | 23.57 | 24.34 | 23.57 | 24.22 | 10,510 | +0.67(+2.85%) |
May 23, 2006 | 23.24 | 23.65 | 22.55 | 23.55 | 19,152 | -0.47(-1.96%) |
May 22, 2006 | 24.92 | 24.92 | 23.75 | 24.02 | 900 | +0.35(+1.48%) |
May 19, 2006 | 24.06 | 24.20 | 23.67 | 23.67 | 6,154 | -0.63(-2.59%) |
May 18, 2006 | 24.42 | 25.00 | 24.25 | 24.30 | 6,895 | -0.52(-2.10%) |
May 17, 2006 | 25.89 | 26.04 | 24.26 | 24.82 | 8,709 | -1.02(-3.95%) |
May 16, 2006 | 25.64 | 26.11 | 25.50 | 25.84 | 2,859 | +0.32(+1.25%) |
May 15, 2006 | 24.52 | 25.62 | 24.52 | 25.52 | 3,790 | +1.01(+4.12%) |
May 12, 2006 | 25.01 | 25.25 | 24.34 | 24.51 | 17,584 | -0.97(-3.81%) |
May 11, 2006 | 26.90 | 27.90 | 25.48 | 25.48 | 9,765 | -1.77(-6.50%) |
May 10, 2006 | 28.99 | 28.99 | 26.07 | 27.25 | 12,660 | -1.37(-4.79%) |
May 09, 2006 | 28.99 | 28.99 | 28.62 | 28.62 | 1,318 | -0.13(-0.45%) |
May 08, 2006 | 29.00 | 29.00 | 28.75 | 28.75 | 1,140 | -0.28(-0.96%) |
May 05, 2006 | 28.89 | 29.30 | 28.89 | 29.03 | 3,412 | +0.11(+0.38%) |
May 04, 2006 | 29.04 | 29.04 | 28.89 | 28.92 | 1,100 | -0.04(-0.14%) |
May 03, 2006 | 29.49 | 29.49 | 28.93 | 28.96 | 26,763 | -0.53(-1.80%) |
May 02, 2006 | 28.27 | 29.50 | 27.50 | 29.49 | 15,297 | +0.73(+2.54%) |