Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.40 | 18.40 | 17.91 | 17.99 | 403,100 | -0.40(-2.18%) |
Jul 28, 2006 | 18.04 | 18.47 | 18.00 | 18.39 | 1,153,900 | +0.49(+2.74%) |
Jul 27, 2006 | 18.18 | 18.58 | 17.74 | 17.90 | 322,800 | -0.15(-0.83%) |
Jul 26, 2006 | 18.47 | 18.47 | 17.90 | 18.05 | 745,000 | -0.42(-2.27%) |
Jul 25, 2006 | 18.26 | 18.69 | 18.12 | 18.47 | 342,000 | +0.18(+0.98%) |
Jul 24, 2006 | 18.22 | 18.85 | 18.02 | 18.29 | 684,100 | +0.24(+1.33%) |
Jul 21, 2006 | 18.61 | 18.82 | 17.95 | 18.05 | 472,900 | -0.55(-2.96%) |
Jul 20, 2006 | 19.00 | 19.17 | 18.60 | 18.60 | 417,300 | -0.29(-1.54%) |
Jul 19, 2006 | 18.94 | 19.17 | 18.70 | 18.89 | 920,200 | -0.11(-0.58%) |
Jul 18, 2006 | 18.89 | 19.05 | 18.57 | 19.00 | 962,500 | +0.32(+1.71%) |
Jul 17, 2006 | 18.71 | 19.03 | 18.63 | 18.68 | 332,500 | -0.10(-0.53%) |
Jul 14, 2006 | 18.87 | 19.00 | 18.65 | 18.78 | 360,100 | -0.15(-0.79%) |
Jul 13, 2006 | 19.11 | 19.25 | 18.87 | 18.93 | 758,000 | -0.24(-1.25%) |
Jul 12, 2006 | 19.91 | 20.07 | 19.06 | 19.17 | 751,300 | -0.82(-4.10%) |
Jul 11, 2006 | 20.06 | 20.21 | 19.78 | 19.99 | 610,500 | -0.11(-0.55%) |
Jul 10, 2006 | 20.54 | 20.69 | 20.03 | 20.10 | 307,500 | -0.40(-1.95%) |
Jul 07, 2006 | 20.95 | 21.00 | 20.31 | 20.50 | 296,900 | -0.55(-2.61%) |
Jul 06, 2006 | 20.93 | 21.44 | 20.85 | 21.05 | 382,300 | +0.20(+0.96%) |
Jul 05, 2006 | 20.90 | 21.05 | 20.63 | 20.85 | 410,100 | -0.15(-0.71%) |
Jul 03, 2006 | 21.29 | 21.34 | 20.94 | 21.00 | 304,500 | -0.29(-1.36%) |
Jun 30, 2006 | 22.11 | 22.30 | 21.17 | 21.29 | 534,100 | -0.62(-2.83%) |
Jun 29, 2006 | 21.12 | 22.05 | 21.08 | 21.91 | 300,700 | +1.03(+4.93%) |
Jun 28, 2006 | 20.96 | 21.02 | 20.55 | 20.88 | 256,300 | -0.08(-0.38%) |
Jun 27, 2006 | 21.55 | 21.83 | 20.88 | 20.96 | 263,900 | -0.62(-2.87%) |
Jun 26, 2006 | 21.46 | 21.97 | 21.29 | 21.58 | 358,200 | +0.37(+1.74%) |
Jun 23, 2006 | 20.89 | 21.32 | 20.75 | 21.21 | 476,200 | +0.20(+0.95%) |
Jun 22, 2006 | 21.45 | 21.65 | 20.97 | 21.01 | 468,500 | -0.57(-2.64%) |
Jun 21, 2006 | 20.83 | 21.88 | 20.83 | 21.58 | 313,600 | +0.69(+3.30%) |
Jun 20, 2006 | 20.80 | 21.16 | 20.67 | 20.89 | 230,500 | +0.03(+0.14%) |
Jun 19, 2006 | 21.68 | 21.71 | 20.67 | 20.86 | 370,200 | -0.75(-3.47%) |
Jun 16, 2006 | 21.75 | 21.76 | 21.20 | 21.61 | 739,100 | -0.14(-0.64%) |
Jun 15, 2006 | 21.03 | 21.80 | 21.03 | 21.75 | 381,400 | +0.91(+4.37%) |
Jun 14, 2006 | 20.52 | 21.07 | 20.51 | 20.84 | 359,900 | +0.18(+0.87%) |
Jun 13, 2006 | 20.92 | 21.25 | 20.61 | 20.66 | 340,200 | -0.29(-1.38%) |
Jun 12, 2006 | 21.56 | 21.56 | 20.94 | 20.95 | 265,900 | -0.61(-2.83%) |
Jun 09, 2006 | 21.68 | 22.37 | 21.52 | 21.56 | 381,800 | -0.08(-0.37%) |
Jun 08, 2006 | 21.70 | 21.80 | 20.80 | 21.64 | 486,500 | -0.13(-0.60%) |
Jun 07, 2006 | 22.06 | 22.26 | 21.73 | 21.77 | 368,500 | -0.28(-1.27%) |
Jun 06, 2006 | 22.29 | 22.49 | 21.75 | 22.05 | 618,800 | -0.14(-0.63%) |
Jun 05, 2006 | 22.68 | 22.86 | 21.94 | 22.19 | 352,600 | -0.69(-3.02%) |
Jun 02, 2006 | 22.60 | 22.97 | 22.44 | 22.88 | 385,300 | +0.37(+1.64%) |
Jun 01, 2006 | 21.77 | 22.65 | 21.77 | 22.51 | 494,600 | +0.97(+4.50%) |
May 31, 2006 | 21.53 | 21.69 | 21.11 | 21.54 | 349,500 | +0.04(+0.19%) |
May 30, 2006 | 21.82 | 21.91 | 21.28 | 21.50 | 360,100 | -0.49(-2.23%) |
May 26, 2006 | 21.75 | 22.37 | 21.45 | 21.99 | 361,800 | +0.25(+1.15%) |
May 25, 2006 | 21.39 | 21.80 | 20.95 | 21.74 | 457,500 | +0.55(+2.60%) |
May 24, 2006 | 20.75 | 21.91 | 20.20 | 21.19 | 1,230,800 | +1.28(+6.43%) |
May 23, 2006 | 20.35 | 20.40 | 19.88 | 19.91 | 505,600 | -0.19(-0.95%) |
May 22, 2006 | 20.09 | 20.32 | 19.89 | 20.10 | 479,200 | -0.21(-1.03%) |
May 19, 2006 | 19.98 | 20.57 | 19.90 | 20.31 | 256,700 | +0.33(+1.65%) |
May 18, 2006 | 20.13 | 20.47 | 19.97 | 19.98 | 247,200 | -0.15(-0.75%) |
May 17, 2006 | 20.08 | 20.48 | 20.08 | 20.13 | 426,400 | -0.45(-2.19%) |
May 16, 2006 | 20.59 | 20.87 | 20.46 | 20.58 | 221,900 | -0.10(-0.48%) |
May 15, 2006 | 20.52 | 20.73 | 20.15 | 20.68 | 385,400 | -0.07(-0.34%) |
May 12, 2006 | 21.05 | 21.06 | 20.35 | 20.75 | 316,600 | -0.30(-1.43%) |
May 11, 2006 | 21.92 | 21.92 | 21.02 | 21.05 | 328,000 | -0.80(-3.66%) |
May 10, 2006 | 22.10 | 22.28 | 21.71 | 21.85 | 233,300 | -0.24(-1.09%) |
May 09, 2006 | 22.18 | 22.31 | 22.02 | 22.09 | 163,400 | -0.18(-0.81%) |
May 08, 2006 | 22.60 | 22.60 | 22.08 | 22.27 | 147,500 | -0.30(-1.33%) |
May 05, 2006 | 22.25 | 22.69 | 21.98 | 22.57 | 198,100 | +0.54(+2.45%) |
May 04, 2006 | 21.50 | 22.12 | 21.47 | 22.03 | 237,000 | +0.58(+2.70%) |
May 03, 2006 | 21.30 | 21.77 | 21.15 | 21.45 | 184,100 | +0.07(+0.33%) |
May 02, 2006 | 21.43 | 21.63 | 20.90 | 21.38 | 433,800 | -0.05(-0.23%) |