Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.89 | 22.18 | 21.35 | 21.82 | 278,702 | -0.37(-1.67%) |
Jul 28, 2006 | 21.64 | 22.41 | 21.64 | 22.19 | 287,655 | +0.65(+3.01%) |
Jul 27, 2006 | 21.72 | 22.02 | 21.51 | 21.54 | 213,130 | -0.15(-0.70%) |
Jul 26, 2006 | 21.67 | 21.89 | 21.13 | 21.69 | 258,116 | +0.05(+0.23%) |
Jul 25, 2006 | 21.83 | 22.02 | 21.22 | 21.64 | 270,677 | -0.25(-1.15%) |
Jul 24, 2006 | 21.83 | 22.08 | 21.58 | 21.89 | 227,613 | +0.30(+1.40%) |
Jul 21, 2006 | 22.28 | 22.29 | 21.13 | 21.59 | 338,156 | -0.64(-2.88%) |
Jul 20, 2006 | 22.44 | 23.07 | 22.23 | 22.23 | 478,856 | +0.00(+0.00%) |
Jul 19, 2006 | 21.67 | 22.27 | 21.61 | 22.23 | 549,137 | +0.56(+2.56%) |
Jul 18, 2006 | 22.02 | 22.11 | 21.22 | 21.67 | 316,862 | -0.20(-0.92%) |
Jul 17, 2006 | 21.96 | 22.30 | 21.85 | 21.88 | 221,626 | -0.13(-0.61%) |
Jul 14, 2006 | 21.76 | 22.29 | 21.68 | 22.01 | 292,866 | +0.25(+1.16%) |
Jul 13, 2006 | 22.36 | 22.37 | 21.57 | 21.76 | 379,125 | -0.64(-2.86%) |
Jul 12, 2006 | 23.16 | 23.21 | 22.37 | 22.40 | 163,256 | -0.89(-3.83%) |
Jul 11, 2006 | 22.99 | 23.35 | 22.67 | 23.29 | 315,000 | +0.19(+0.80%) |
Jul 10, 2006 | 22.82 | 23.19 | 22.74 | 23.11 | 488,040 | -0.29(-1.26%) |
Jul 07, 2006 | 23.53 | 23.67 | 23.40 | 23.40 | 267,770 | -0.26(-1.10%) |
Jul 06, 2006 | 23.59 | 23.85 | 23.40 | 23.66 | 183,113 | +0.18(+0.75%) |
Jul 05, 2006 | 24.03 | 24.10 | 23.13 | 23.48 | 320,460 | -0.80(-3.29%) |
Jul 03, 2006 | 23.69 | 24.33 | 23.69 | 24.28 | 199,050 | +0.72(+3.04%) |
Jun 30, 2006 | 23.95 | 23.95 | 23.42 | 23.57 | 288,972 | -0.23(-0.96%) |
Jun 29, 2006 | 23.70 | 23.96 | 23.28 | 23.80 | 277,070 | +0.13(+0.57%) |
Jun 28, 2006 | 23.58 | 23.70 | 23.32 | 23.66 | 247,704 | +0.08(+0.36%) |
Jun 27, 2006 | 23.99 | 24.06 | 23.54 | 23.58 | 420,575 | -0.47(-1.96%) |
Jun 26, 2006 | 24.08 | 24.27 | 23.77 | 24.05 | 239,066 | -0.03(-0.14%) |
Jun 23, 2006 | 24.07 | 24.29 | 23.67 | 24.08 | 117,964 | -0.12(-0.49%) |
Jun 22, 2006 | 24.31 | 24.60 | 23.99 | 24.20 | 165,207 | -0.08(-0.35%) |
Jun 21, 2006 | 24.08 | 24.39 | 23.56 | 24.28 | 248,971 | +0.31(+1.30%) |
Jun 20, 2006 | 23.71 | 24.17 | 23.57 | 23.97 | 169,573 | +0.37(+1.57%) |
Jun 19, 2006 | 24.23 | 24.23 | 23.49 | 23.60 | 252,524 | -0.54(-2.23%) |
Jun 16, 2006 | 24.80 | 24.95 | 23.91 | 24.14 | 541,756 | -0.66(-2.65%) |
Jun 15, 2006 | 24.01 | 24.88 | 23.89 | 24.80 | 346,941 | +0.98(+4.10%) |
Jun 14, 2006 | 23.62 | 24.07 | 23.42 | 23.82 | 334,801 | +0.24(+1.04%) |
Jun 13, 2006 | 23.53 | 23.99 | 23.19 | 23.58 | 510,768 | +0.04(+0.18%) |
Jun 12, 2006 | 24.46 | 24.47 | 23.53 | 23.53 | 379,767 | -0.81(-3.32%) |
Jun 09, 2006 | 24.71 | 24.71 | 23.99 | 24.34 | 442,578 | -0.47(-1.90%) |
Jun 08, 2006 | 24.86 | 25.18 | 24.06 | 24.81 | 416,912 | -0.39(-1.54%) |
Jun 07, 2006 | 25.01 | 25.31 | 24.79 | 25.20 | 287,275 | +0.33(+1.32%) |
Jun 06, 2006 | 25.26 | 25.26 | 24.55 | 24.87 | 314,703 | -0.40(-1.60%) |
Jun 05, 2006 | 26.17 | 26.17 | 25.13 | 25.28 | 577,234 | -0.89(-3.41%) |
Jun 02, 2006 | 25.90 | 26.29 | 25.50 | 26.17 | 366,648 | +0.10(+0.39%) |
Jun 01, 2006 | 25.78 | 26.30 | 25.26 | 26.07 | 729,204 | +0.29(+1.11%) |
May 31, 2006 | 25.12 | 25.78 | 25.12 | 25.78 | 784,370 | +0.75(+2.99%) |
May 30, 2006 | 24.32 | 25.31 | 24.32 | 25.03 | 971,598 | +0.53(+2.17%) |
May 26, 2006 | 24.23 | 24.68 | 24.08 | 24.50 | 579,901 | +0.24(+0.97%) |
May 25, 2006 | 22.77 | 24.73 | 22.62 | 24.27 | 1,623,363 | -0.40(-1.64%) |
May 24, 2006 | 25.21 | 25.50 | 24.16 | 24.67 | 1,120,995 | -0.42(-1.68%) |
May 23, 2006 | 25.33 | 25.99 | 24.99 | 25.09 | 431,865 | -0.21(-0.83%) |
May 22, 2006 | 25.25 | 26.31 | 24.92 | 25.30 | 916,906 | +0.04(+0.17%) |
May 19, 2006 | 25.25 | 25.41 | 24.75 | 25.26 | 739,452 | +0.01(+0.03%) |
May 18, 2006 | 24.33 | 25.29 | 24.21 | 25.25 | 510,343 | +1.20(+4.97%) |
May 17, 2006 | 24.50 | 24.50 | 23.95 | 24.06 | 451,947 | -0.45(-1.82%) |
May 16, 2006 | 24.88 | 24.88 | 24.29 | 24.50 | 590,145 | -0.38(-1.52%) |
May 15, 2006 | 23.87 | 24.91 | 23.66 | 24.88 | 550,934 | +1.00(+4.20%) |
May 12, 2006 | 24.19 | 24.34 | 23.81 | 23.88 | 463,750 | -0.52(-2.14%) |
May 11, 2006 | 23.37 | 24.63 | 23.37 | 24.40 | 910,695 | +1.11(+4.77%) |
May 10, 2006 | 23.32 | 23.33 | 23.03 | 23.29 | 505,117 | +0.00(+0.00%) |
May 09, 2006 | 23.58 | 23.62 | 23.00 | 23.29 | 213,040 | -0.23(-0.97%) |
May 08, 2006 | 23.31 | 23.65 | 23.20 | 23.52 | 315,958 | +0.32(+1.38%) |
May 05, 2006 | 23.10 | 23.37 | 22.90 | 23.20 | 358,861 | +0.31(+1.36%) |
May 04, 2006 | 23.16 | 23.16 | 22.73 | 22.89 | 286,471 | -0.16(-0.69%) |
May 03, 2006 | 23.12 | 23.24 | 22.52 | 23.05 | 441,753 | +0.10(+0.44%) |
May 02, 2006 | 22.20 | 23.16 | 22.16 | 22.95 | 595,523 | +0.74(+3.34%) |