Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.78 | 22.30 | 21.68 | 22.09 | 204,900 | +0.15(+0.67%) |
Jul 28, 2006 | 21.87 | 22.41 | 21.33 | 21.95 | 467,400 | +0.20(+0.92%) |
Jul 27, 2006 | 22.60 | 22.65 | 21.62 | 21.75 | 402,150 | -0.97(-4.26%) |
Jul 26, 2006 | 22.16 | 22.93 | 22.01 | 22.71 | 388,050 | +0.55(+2.47%) |
Jul 25, 2006 | 22.00 | 22.56 | 21.73 | 22.17 | 446,400 | +0.19(+0.88%) |
Jul 24, 2006 | 21.32 | 22.13 | 21.15 | 21.97 | 326,550 | +0.82(+3.88%) |
Jul 21, 2006 | 20.82 | 21.37 | 20.73 | 21.15 | 385,200 | +0.34(+1.63%) |
Jul 20, 2006 | 21.27 | 21.53 | 20.81 | 20.81 | 394,950 | -0.38(-1.79%) |
Jul 19, 2006 | 21.23 | 21.60 | 20.89 | 21.19 | 769,200 | +0.03(+0.13%) |
Jul 18, 2006 | 23.12 | 23.12 | 21.07 | 21.17 | 1,261,200 | -3.37(-13.72%) |
Jul 17, 2006 | 25.11 | 25.83 | 24.53 | 24.53 | 335,250 | -0.58(-2.31%) |
Jul 14, 2006 | 25.30 | 25.65 | 25.00 | 25.11 | 248,100 | -0.05(-0.21%) |
Jul 13, 2006 | 25.13 | 25.29 | 24.87 | 25.17 | 268,800 | -0.07(-0.26%) |
Jul 12, 2006 | 25.03 | 25.55 | 24.95 | 25.23 | 269,100 | +0.22(+0.88%) |
Jul 11, 2006 | 24.83 | 25.03 | 24.43 | 25.01 | 272,100 | +0.18(+0.72%) |
Jul 10, 2006 | 24.89 | 25.05 | 24.61 | 24.83 | 225,300 | -0.03(-0.13%) |
Jul 07, 2006 | 25.54 | 25.55 | 24.77 | 24.87 | 153,300 | -0.74(-2.89%) |
Jul 06, 2006 | 25.09 | 26.26 | 25.09 | 25.61 | 197,100 | +0.53(+2.10%) |
Jul 05, 2006 | 24.64 | 25.25 | 24.50 | 25.08 | 170,850 | +0.32(+1.29%) |
Jul 03, 2006 | 25.38 | 25.44 | 24.75 | 24.76 | 138,750 | -0.61(-2.39%) |
Jun 30, 2006 | 25.45 | 25.82 | 25.27 | 25.37 | 351,600 | -0.08(-0.31%) |
Jun 29, 2006 | 24.13 | 25.53 | 24.12 | 25.45 | 344,700 | +1.43(+5.94%) |
Jun 28, 2006 | 23.81 | 24.13 | 23.37 | 24.02 | 249,900 | +0.35(+1.46%) |
Jun 27, 2006 | 24.09 | 24.17 | 23.43 | 23.67 | 275,550 | -0.29(-1.20%) |
Jun 26, 2006 | 24.13 | 24.17 | 23.81 | 23.96 | 191,100 | -0.13(-0.55%) |
Jun 23, 2006 | 23.41 | 24.26 | 23.20 | 24.09 | 346,050 | +0.63(+2.70%) |
Jun 22, 2006 | 23.65 | 23.83 | 23.17 | 23.46 | 352,200 | -0.14(-0.59%) |
Jun 21, 2006 | 24.14 | 24.36 | 23.40 | 23.60 | 469,500 | -0.60(-2.48%) |
Jun 20, 2006 | 24.57 | 24.70 | 24.03 | 24.20 | 294,450 | -0.31(-1.25%) |
Jun 19, 2006 | 24.20 | 24.83 | 24.06 | 24.51 | 303,750 | +0.31(+1.30%) |
Jun 16, 2006 | 24.53 | 24.54 | 24.13 | 24.19 | 368,850 | -0.34(-1.39%) |
Jun 15, 2006 | 24.63 | 24.80 | 24.07 | 24.53 | 382,050 | +0.22(+0.90%) |
Jun 14, 2006 | 24.34 | 24.56 | 24.19 | 24.31 | 423,150 | -0.03(-0.14%) |
Jun 13, 2006 | 24.49 | 24.67 | 24.09 | 24.35 | 373,350 | -0.21(-0.84%) |
Jun 12, 2006 | 24.94 | 25.19 | 24.46 | 24.55 | 277,500 | -0.42(-1.68%) |
Jun 09, 2006 | 25.22 | 25.22 | 24.76 | 24.97 | 287,850 | -0.24(-0.95%) |
Jun 08, 2006 | 25.23 | 25.81 | 24.87 | 25.21 | 379,650 | -0.01(-0.05%) |
Jun 07, 2006 | 25.21 | 25.67 | 24.87 | 25.23 | 474,000 | +0.02(+0.08%) |
Jun 06, 2006 | 25.12 | 25.39 | 24.97 | 25.21 | 378,000 | +0.09(+0.35%) |
Jun 05, 2006 | 26.19 | 26.19 | 25.00 | 25.12 | 354,150 | -1.08(-4.12%) |
Jun 02, 2006 | 26.03 | 26.52 | 25.71 | 26.20 | 368,550 | +0.27(+1.03%) |
Jun 01, 2006 | 25.21 | 26.09 | 25.21 | 25.93 | 392,700 | +0.72(+2.86%) |
May 31, 2006 | 25.17 | 25.90 | 24.93 | 25.21 | 484,350 | +0.11(+0.45%) |
May 30, 2006 | 24.83 | 25.50 | 24.80 | 25.10 | 483,150 | +0.27(+1.07%) |
May 26, 2006 | 24.28 | 25.16 | 24.20 | 24.83 | 261,150 | +0.69(+2.84%) |
May 25, 2006 | 24.09 | 24.41 | 23.84 | 24.15 | 323,850 | +0.33(+1.37%) |
May 24, 2006 | 24.49 | 24.67 | 23.27 | 23.82 | 414,000 | -0.60(-2.46%) |
May 23, 2006 | 24.99 | 25.25 | 24.39 | 24.42 | 339,450 | -0.41(-1.64%) |
May 22, 2006 | 24.87 | 25.13 | 24.44 | 24.83 | 513,450 | -0.11(-0.45%) |
May 19, 2006 | 24.79 | 25.15 | 24.43 | 24.94 | 251,850 | +0.15(+0.62%) |
May 18, 2006 | 25.37 | 25.52 | 24.79 | 24.79 | 258,000 | -0.59(-2.31%) |
May 17, 2006 | 25.09 | 25.60 | 24.75 | 25.37 | 203,250 | +0.15(+0.58%) |
May 16, 2006 | 24.68 | 25.41 | 24.61 | 25.23 | 204,300 | +0.61(+2.49%) |
May 15, 2006 | 24.40 | 24.73 | 24.29 | 24.61 | 251,250 | +0.17(+0.71%) |
May 12, 2006 | 24.56 | 24.63 | 24.28 | 24.44 | 360,750 | -0.08(-0.33%) |
May 11, 2006 | 24.39 | 24.67 | 24.25 | 24.52 | 393,300 | +0.01(+0.03%) |
May 10, 2006 | 24.38 | 24.76 | 24.16 | 24.51 | 370,800 | +0.13(+0.55%) |
May 09, 2006 | 23.77 | 24.40 | 23.64 | 24.38 | 642,450 | +0.73(+3.07%) |
May 08, 2006 | 22.87 | 23.93 | 22.87 | 23.65 | 529,200 | +0.84(+3.68%) |
May 05, 2006 | 23.00 | 23.65 | 22.81 | 22.81 | 564,900 | +0.48(+2.15%) |
May 04, 2006 | 22.65 | 22.83 | 22.33 | 22.33 | 443,550 | -0.39(-1.70%) |
May 03, 2006 | 23.23 | 23.24 | 22.59 | 22.72 | 616,650 | -0.58(-2.49%) |
May 02, 2006 | 22.62 | 23.59 | 22.58 | 23.30 | 838,200 | +0.61(+2.70%) |