Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.30 | 23.63 | 23.00 | 23.56 | 79,738 | -0.10(-0.41%) |
Jul 28, 2006 | 23.16 | 23.80 | 23.16 | 23.66 | 53,872 | +0.73(+3.18%) |
Jul 27, 2006 | 23.34 | 23.43 | 22.89 | 22.93 | 44,926 | -0.23(-0.99%) |
Jul 26, 2006 | 23.14 | 23.43 | 22.79 | 23.16 | 58,767 | -0.16(-0.69%) |
Jul 25, 2006 | 23.52 | 23.59 | 23.14 | 23.32 | 62,836 | -0.19(-0.80%) |
Jul 24, 2006 | 22.47 | 23.50 | 22.50 | 23.50 | 83,899 | +1.04(+4.61%) |
Jul 21, 2006 | 22.41 | 22.64 | 22.40 | 22.47 | 191,047 | -0.09(-0.40%) |
Jul 20, 2006 | 22.85 | 22.92 | 22.34 | 22.56 | 52,222 | -0.44(-1.90%) |
Jul 19, 2006 | 22.23 | 23.57 | 22.09 | 23.00 | 107,757 | +0.74(+3.31%) |
Jul 18, 2006 | 22.21 | 22.26 | 21.73 | 22.26 | 65,631 | +0.42(+1.91%) |
Jul 17, 2006 | 21.78 | 22.24 | 21.67 | 21.84 | 149,340 | -0.10(-0.47%) |
Jul 14, 2006 | 21.73 | 22.01 | 21.49 | 21.95 | 47,907 | +0.17(+0.80%) |
Jul 13, 2006 | 21.89 | 22.02 | 21.61 | 21.77 | 69,778 | -0.12(-0.54%) |
Jul 12, 2006 | 22.50 | 22.56 | 21.89 | 21.89 | 120,659 | -0.73(-3.22%) |
Jul 11, 2006 | 22.15 | 22.64 | 21.89 | 22.62 | 91,398 | +0.38(+1.72%) |
Jul 10, 2006 | 21.80 | 22.28 | 21.59 | 22.24 | 46,265 | +0.37(+1.68%) |
Jul 07, 2006 | 21.95 | 22.57 | 21.68 | 21.87 | 74,847 | -0.18(-0.82%) |
Jul 06, 2006 | 22.36 | 22.40 | 21.89 | 22.05 | 65,543 | -0.40(-1.76%) |
Jul 05, 2006 | 22.18 | 22.48 | 21.91 | 22.45 | 44,759 | +0.00(+0.00%) |
Jul 03, 2006 | 22.18 | 22.45 | 22.08 | 22.45 | 28,037 | -0.11(-0.49%) |
Jun 30, 2006 | 22.02 | 22.56 | 21.73 | 22.56 | 197,090 | +0.44(+1.98%) |
Jun 29, 2006 | 20.88 | 22.18 | 20.88 | 22.12 | 98,593 | +1.34(+6.45%) |
Jun 28, 2006 | 20.81 | 20.93 | 20.63 | 20.78 | 54,953 | -0.06(-0.27%) |
Jun 27, 2006 | 21.45 | 21.56 | 20.77 | 20.84 | 73,667 | -0.63(-2.94%) |
Jun 26, 2006 | 21.09 | 21.54 | 21.05 | 21.47 | 77,147 | +0.51(+2.42%) |
Jun 23, 2006 | 21.06 | 21.07 | 20.79 | 20.96 | 33,999 | -0.16(-0.76%) |
Jun 22, 2006 | 21.07 | 21.37 | 20.67 | 21.12 | 44,335 | -0.28(-1.33%) |
Jun 21, 2006 | 21.11 | 21.78 | 21.11 | 21.41 | 44,567 | +0.22(+1.05%) |
Jun 20, 2006 | 21.64 | 21.85 | 21.16 | 21.18 | 100,674 | -0.47(-2.15%) |
Jun 19, 2006 | 22.07 | 22.13 | 21.59 | 21.65 | 61,314 | -0.31(-1.42%) |
Jun 16, 2006 | 22.80 | 22.92 | 21.92 | 21.96 | 319,195 | -0.94(-4.12%) |
Jun 15, 2006 | 22.34 | 22.91 | 22.30 | 22.91 | 42,818 | +0.81(+3.65%) |
Jun 14, 2006 | 22.02 | 22.22 | 21.75 | 22.10 | 104,880 | +0.15(+0.66%) |
Jun 13, 2006 | 22.06 | 22.68 | 21.86 | 21.95 | 79,692 | -0.12(-0.57%) |
Jun 12, 2006 | 22.02 | 22.50 | 21.94 | 22.08 | 32,899 | -0.25(-1.12%) |
Jun 09, 2006 | 22.62 | 22.72 | 22.08 | 22.33 | 25,048 | -0.19(-0.83%) |
Jun 08, 2006 | 22.03 | 22.69 | 21.69 | 22.52 | 87,327 | +0.37(+1.66%) |
Jun 07, 2006 | 22.02 | 22.70 | 22.00 | 22.15 | 57,250 | +0.24(+1.11%) |
Jun 06, 2006 | 21.74 | 22.15 | 21.54 | 21.91 | 56,389 | +0.16(+0.73%) |
Jun 05, 2006 | 22.58 | 22.66 | 21.74 | 21.75 | 83,654 | -0.94(-4.16%) |
Jun 02, 2006 | 22.85 | 22.93 | 22.59 | 22.69 | 57,733 | -0.15(-0.64%) |
Jun 01, 2006 | 22.11 | 22.84 | 22.11 | 22.84 | 76,991 | +0.72(+3.27%) |
May 31, 2006 | 21.50 | 22.23 | 21.50 | 22.11 | 64,000 | +0.47(+2.18%) |
May 30, 2006 | 22.07 | 22.39 | 21.62 | 21.64 | 39,172 | -0.54(-2.44%) |
May 26, 2006 | 22.52 | 22.54 | 22.05 | 22.18 | 60,684 | -0.23(-1.02%) |
May 25, 2006 | 22.37 | 22.54 | 22.21 | 22.41 | 37,792 | +0.21(+0.94%) |
May 24, 2006 | 21.64 | 22.31 | 21.34 | 22.20 | 78,320 | +0.40(+1.85%) |
May 23, 2006 | 21.85 | 22.14 | 21.70 | 21.80 | 51,213 | +0.10(+0.45%) |
May 22, 2006 | 21.61 | 22.06 | 21.21 | 21.70 | 117,386 | -0.10(-0.45%) |
May 19, 2006 | 21.41 | 21.86 | 21.40 | 21.80 | 86,767 | +0.22(+1.00%) |
May 18, 2006 | 21.61 | 21.83 | 21.48 | 21.59 | 112,160 | +0.08(+0.39%) |
May 17, 2006 | 21.08 | 21.54 | 20.94 | 21.50 | 48,784 | +0.17(+0.81%) |
May 16, 2006 | 21.34 | 21.52 | 21.31 | 21.33 | 18,093 | +0.04(+0.20%) |
May 15, 2006 | 20.93 | 21.41 | 20.93 | 21.29 | 48,412 | +0.15(+0.69%) |
May 12, 2006 | 21.12 | 21.27 | 20.97 | 21.14 | 62,896 | -0.14(-0.65%) |
May 11, 2006 | 21.48 | 21.56 | 21.14 | 21.28 | 66,461 | -0.33(-1.54%) |
May 10, 2006 | 22.05 | 22.18 | 21.51 | 21.61 | 30,689 | -0.46(-2.08%) |
May 09, 2006 | 22.09 | 22.26 | 22.03 | 22.07 | 39,992 | -0.15(-0.69%) |
May 08, 2006 | 22.42 | 22.42 | 22.11 | 22.23 | 41,338 | -0.06(-0.28%) |
May 05, 2006 | 22.48 | 22.57 | 22.29 | 22.29 | 45,675 | -0.01(-0.06%) |
May 04, 2006 | 22.55 | 22.58 | 22.30 | 22.30 | 140,497 | -0.18(-0.80%) |
May 03, 2006 | 22.49 | 22.69 | 22.27 | 22.48 | 87,932 | -0.20(-0.89%) |
May 02, 2006 | 22.12 | 22.68 | 22.00 | 22.68 | 48,225 | +0.62(+2.80%) |