Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.57 | 23.16 | 22.57 | 22.99 | 191,008 | +0.02(+0.09%) |
Jul 28, 2006 | 22.28 | 23.05 | 22.28 | 22.96 | 143,248 | +0.91(+4.13%) |
Jul 27, 2006 | 22.89 | 23.30 | 21.91 | 22.05 | 162,298 | -0.74(-3.25%) |
Jul 26, 2006 | 23.26 | 23.33 | 21.79 | 22.79 | 315,730 | -0.40(-1.72%) |
Jul 25, 2006 | 22.33 | 23.43 | 22.33 | 23.19 | 508,833 | +0.90(+4.05%) |
Jul 24, 2006 | 21.50 | 22.33 | 21.54 | 22.29 | 100,262 | +0.79(+3.67%) |
Jul 21, 2006 | 21.83 | 21.85 | 21.41 | 21.50 | 174,727 | -0.43(-1.95%) |
Jul 20, 2006 | 23.12 | 23.27 | 21.80 | 21.93 | 171,001 | -1.11(-4.82%) |
Jul 19, 2006 | 22.13 | 23.29 | 22.13 | 23.04 | 125,078 | +0.97(+4.42%) |
Jul 18, 2006 | 22.04 | 22.31 | 21.81 | 22.06 | 113,802 | +0.02(+0.10%) |
Jul 17, 2006 | 22.09 | 22.37 | 21.94 | 22.04 | 85,560 | -0.13(-0.58%) |
Jul 14, 2006 | 22.29 | 22.51 | 21.90 | 22.17 | 152,625 | -0.04(-0.19%) |
Jul 13, 2006 | 22.79 | 22.97 | 22.13 | 22.21 | 145,184 | -0.68(-2.95%) |
Jul 12, 2006 | 23.53 | 23.63 | 22.88 | 22.89 | 118,143 | -0.73(-3.10%) |
Jul 11, 2006 | 23.26 | 23.68 | 22.76 | 23.62 | 131,426 | +0.33(+1.40%) |
Jul 10, 2006 | 23.44 | 23.56 | 23.27 | 23.29 | 95,123 | -0.06(-0.27%) |
Jul 07, 2006 | 23.36 | 23.85 | 23.27 | 23.36 | 292,162 | +0.01(+0.03%) |
Jul 06, 2006 | 23.68 | 24.21 | 23.21 | 23.35 | 164,435 | -0.25(-1.05%) |
Jul 05, 2006 | 23.87 | 23.87 | 23.28 | 23.60 | 186,130 | -0.37(-1.54%) |
Jul 03, 2006 | 23.88 | 24.05 | 23.78 | 23.97 | 51,442 | -0.10(-0.41%) |
Jun 30, 2006 | 24.42 | 24.42 | 23.92 | 24.07 | 460,678 | -0.23(-0.97%) |
Jun 29, 2006 | 24.20 | 24.45 | 24.02 | 24.30 | 428,709 | +0.16(+0.65%) |
Jun 28, 2006 | 23.88 | 24.24 | 23.79 | 24.15 | 176,548 | +0.36(+1.49%) |
Jun 27, 2006 | 24.05 | 24.11 | 23.75 | 23.79 | 203,230 | -0.18(-0.74%) |
Jun 26, 2006 | 23.90 | 24.42 | 23.53 | 23.97 | 819,315 | +0.19(+0.81%) |
Jun 23, 2006 | 23.19 | 23.94 | 22.83 | 23.78 | 355,602 | +0.58(+2.51%) |
Jun 22, 2006 | 23.14 | 23.28 | 22.95 | 23.19 | 172,508 | -0.03(-0.12%) |
Jun 21, 2006 | 22.50 | 23.36 | 22.50 | 23.22 | 147,869 | +0.65(+2.87%) |
Jun 20, 2006 | 22.74 | 23.08 | 22.42 | 22.57 | 119,567 | -0.25(-1.09%) |
Jun 19, 2006 | 23.34 | 23.51 | 22.63 | 22.82 | 171,834 | -0.60(-2.55%) |
Jun 16, 2006 | 24.14 | 24.14 | 23.16 | 23.42 | 483,210 | -0.70(-2.89%) |
Jun 15, 2006 | 23.21 | 24.24 | 23.21 | 24.12 | 159,591 | +0.94(+4.05%) |
Jun 14, 2006 | 22.97 | 23.37 | 22.67 | 23.18 | 185,742 | +0.13(+0.56%) |
Jun 13, 2006 | 23.35 | 23.90 | 23.01 | 23.05 | 194,138 | -0.23(-0.98%) |
Jun 12, 2006 | 23.53 | 23.73 | 23.05 | 23.28 | 307,231 | -0.33(-1.42%) |
Jun 09, 2006 | 23.83 | 24.01 | 23.31 | 23.61 | 242,661 | -0.14(-0.57%) |
Jun 08, 2006 | 23.68 | 23.88 | 23.19 | 23.75 | 424,463 | -0.03(-0.12%) |
Jun 07, 2006 | 24.48 | 24.79 | 23.77 | 23.78 | 262,419 | -0.64(-2.62%) |
Jun 06, 2006 | 23.79 | 24.47 | 23.61 | 24.42 | 374,334 | +0.70(+2.97%) |
Jun 05, 2006 | 24.82 | 24.82 | 23.65 | 23.71 | 411,581 | -1.19(-4.80%) |
Jun 02, 2006 | 25.06 | 25.39 | 24.61 | 24.91 | 704,754 | -0.25(-0.99%) |
Jun 01, 2006 | 25.16 | 25.16 | 24.65 | 25.16 | 340,858 | +0.04(+0.14%) |
May 31, 2006 | 24.59 | 25.12 | 24.29 | 25.12 | 487,753 | +0.75(+3.09%) |
May 30, 2006 | 25.06 | 25.43 | 24.36 | 24.37 | 239,727 | -0.78(-3.11%) |
May 26, 2006 | 25.70 | 25.70 | 25.01 | 25.15 | 141,055 | -0.52(-2.02%) |
May 25, 2006 | 25.35 | 25.67 | 25.06 | 25.67 | 125,710 | +0.42(+1.66%) |
May 24, 2006 | 24.84 | 25.55 | 24.52 | 25.25 | 333,786 | +0.31(+1.25%) |
May 23, 2006 | 25.13 | 25.71 | 24.82 | 24.93 | 256,920 | -0.24(-0.96%) |
May 22, 2006 | 24.84 | 25.35 | 24.54 | 25.18 | 271,979 | +0.25(+1.00%) |
May 19, 2006 | 24.61 | 25.33 | 24.42 | 24.93 | 289,254 | +0.25(+1.01%) |
May 18, 2006 | 24.81 | 25.31 | 24.60 | 24.68 | 275,390 | +0.06(+0.23%) |
May 17, 2006 | 24.95 | 25.28 | 24.50 | 24.62 | 283,668 | -0.59(-2.34%) |
May 16, 2006 | 25.01 | 25.43 | 24.66 | 25.21 | 474,923 | +1.82(+7.78%) |
May 15, 2006 | 23.33 | 23.74 | 23.33 | 23.39 | 365,135 | -0.07(-0.30%) |
May 12, 2006 | 23.58 | 23.73 | 23.46 | 23.46 | 181,070 | -0.04(-0.15%) |
May 11, 2006 | 24.24 | 24.24 | 23.50 | 23.50 | 161,713 | -0.78(-3.22%) |
May 10, 2006 | 24.27 | 24.71 | 23.90 | 24.28 | 212,770 | +0.03(+0.12%) |
May 09, 2006 | 23.53 | 24.32 | 23.38 | 24.25 | 294,564 | +0.73(+3.08%) |
May 08, 2006 | 23.48 | 23.59 | 23.11 | 23.53 | 242,131 | +0.05(+0.21%) |
May 05, 2006 | 22.58 | 23.79 | 22.58 | 23.48 | 328,235 | +0.88(+3.90%) |
May 04, 2006 | 22.67 | 22.82 | 22.23 | 22.59 | 330,778 | +0.01(+0.03%) |
May 03, 2006 | 22.05 | 23.06 | 22.05 | 22.59 | 635,698 | +0.43(+1.93%) |
May 02, 2006 | 23.22 | 23.31 | 21.24 | 22.16 | 2,680,526 | -3.34(-13.08%) |