Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.20 | 18.84 | 17.96 | 18.78 | 569,235 | +0.51(+2.81%) |
Jul 28, 2006 | 18.45 | 18.58 | 18.03 | 18.26 | 736,518 | -0.05(-0.26%) |
Jul 27, 2006 | 19.01 | 19.01 | 18.01 | 18.31 | 252,460 | -0.67(-3.51%) |
Jul 26, 2006 | 19.01 | 19.11 | 18.39 | 18.98 | 559,577 | -0.20(-1.04%) |
Jul 25, 2006 | 18.83 | 19.42 | 18.48 | 19.18 | 229,475 | +0.33(+1.76%) |
Jul 24, 2006 | 18.93 | 19.27 | 18.36 | 18.84 | 261,374 | -0.09(-0.45%) |
Jul 21, 2006 | 19.08 | 19.27 | 18.11 | 18.93 | 416,558 | -0.26(-1.34%) |
Jul 20, 2006 | 19.98 | 20.05 | 19.17 | 19.19 | 222,621 | -0.80(-3.99%) |
Jul 19, 2006 | 18.99 | 20.00 | 18.93 | 19.98 | 258,514 | +1.00(+5.26%) |
Jul 18, 2006 | 19.11 | 19.41 | 18.65 | 18.99 | 177,946 | -0.01(-0.05%) |
Jul 17, 2006 | 18.93 | 19.39 | 18.83 | 19.00 | 221,972 | -0.06(-0.30%) |
Jul 14, 2006 | 19.56 | 19.65 | 18.89 | 19.05 | 288,522 | -0.54(-2.76%) |
Jul 13, 2006 | 19.91 | 20.27 | 19.57 | 19.59 | 257,637 | -0.40(-2.00%) |
Jul 12, 2006 | 20.84 | 20.91 | 19.97 | 19.99 | 294,699 | -0.93(-4.45%) |
Jul 11, 2006 | 21.28 | 21.29 | 20.68 | 20.93 | 451,932 | -0.44(-2.05%) |
Jul 10, 2006 | 21.46 | 21.62 | 21.19 | 21.36 | 144,571 | +0.08(+0.36%) |
Jul 07, 2006 | 21.95 | 22.19 | 21.21 | 21.29 | 238,626 | -0.79(-3.57%) |
Jul 06, 2006 | 22.23 | 22.28 | 21.75 | 22.08 | 177,185 | -0.12(-0.56%) |
Jul 05, 2006 | 22.42 | 22.44 | 22.04 | 22.20 | 166,977 | -0.40(-1.77%) |
Jul 03, 2006 | 22.48 | 22.81 | 22.28 | 22.60 | 135,107 | -0.11(-0.50%) |
Jun 30, 2006 | 23.17 | 23.28 | 22.45 | 22.71 | 193,409 | -0.60(-2.57%) |
Jun 29, 2006 | 22.73 | 23.34 | 22.34 | 23.31 | 171,526 | +0.66(+2.89%) |
Jun 28, 2006 | 22.84 | 22.84 | 22.30 | 22.66 | 124,181 | -0.03(-0.13%) |
Jun 27, 2006 | 22.85 | 23.16 | 22.58 | 22.68 | 243,527 | -0.22(-0.95%) |
Jun 26, 2006 | 22.99 | 23.20 | 22.71 | 22.90 | 249,081 | +0.08(+0.33%) |
Jun 23, 2006 | 22.57 | 23.16 | 22.48 | 22.83 | 406,683 | +0.10(+0.46%) |
Jun 22, 2006 | 22.46 | 22.95 | 22.33 | 22.72 | 476,856 | +0.23(+1.01%) |
Jun 21, 2006 | 21.57 | 22.91 | 21.53 | 22.49 | 459,217 | +0.83(+3.82%) |
Jun 20, 2006 | 20.78 | 21.76 | 20.76 | 21.67 | 406,147 | +0.86(+4.16%) |
Jun 19, 2006 | 21.57 | 22.05 | 20.79 | 20.80 | 402,187 | -0.69(-3.23%) |
Jun 16, 2006 | 21.69 | 21.79 | 20.81 | 21.50 | 933,670 | -0.29(-1.35%) |
Jun 15, 2006 | 21.66 | 21.99 | 21.41 | 21.79 | 726,447 | +0.23(+1.06%) |
Jun 14, 2006 | 22.12 | 22.47 | 21.44 | 21.56 | 537,576 | -0.65(-2.91%) |
Jun 13, 2006 | 22.12 | 23.16 | 21.86 | 22.21 | 453,320 | +0.06(+0.26%) |
Jun 12, 2006 | 22.98 | 22.98 | 22.12 | 22.15 | 570,059 | -0.85(-3.68%) |
Jun 09, 2006 | 22.73 | 23.39 | 22.65 | 23.00 | 344,953 | +0.29(+1.30%) |
Jun 08, 2006 | 22.84 | 23.05 | 22.14 | 22.70 | 376,669 | -0.36(-1.57%) |
Jun 07, 2006 | 23.76 | 24.17 | 23.03 | 23.06 | 291,771 | -0.67(-2.84%) |
Jun 06, 2006 | 23.17 | 23.79 | 22.65 | 23.74 | 960,510 | +0.60(+2.59%) |
Jun 05, 2006 | 24.15 | 24.19 | 23.10 | 23.14 | 416,221 | -1.05(-4.36%) |
Jun 02, 2006 | 24.64 | 25.00 | 23.93 | 24.19 | 297,129 | -0.67(-2.68%) |
Jun 01, 2006 | 24.64 | 24.99 | 24.37 | 24.86 | 302,610 | +0.29(+1.16%) |
May 31, 2006 | 23.87 | 24.67 | 23.46 | 24.57 | 470,967 | +0.89(+3.77%) |
May 30, 2006 | 24.37 | 24.47 | 23.68 | 23.68 | 346,554 | -0.74(-3.03%) |
May 26, 2006 | 24.49 | 24.60 | 24.24 | 24.42 | 233,228 | +0.05(+0.19%) |
May 25, 2006 | 24.51 | 24.58 | 24.17 | 24.38 | 275,782 | -0.05(-0.19%) |
May 24, 2006 | 24.58 | 25.46 | 23.80 | 24.42 | 396,101 | -0.16(-0.66%) |
May 23, 2006 | 24.76 | 25.22 | 24.55 | 24.58 | 332,077 | +0.02(+0.08%) |
May 22, 2006 | 24.01 | 25.91 | 23.95 | 24.57 | 894,916 | +0.33(+1.37%) |
May 19, 2006 | 25.11 | 25.41 | 21.93 | 24.23 | 3,292,731 | -3.40(-12.31%) |
May 18, 2006 | 27.99 | 28.21 | 27.25 | 27.63 | 397,015 | -0.09(-0.31%) |
May 17, 2006 | 27.70 | 28.20 | 27.62 | 27.72 | 310,075 | -0.28(-0.98%) |
May 16, 2006 | 28.03 | 28.46 | 27.77 | 28.00 | 268,677 | -0.08(-0.27%) |
May 15, 2006 | 27.75 | 28.28 | 27.49 | 28.07 | 321,357 | +0.07(+0.24%) |
May 12, 2006 | 28.31 | 28.37 | 27.56 | 28.01 | 219,510 | -0.38(-1.34%) |
May 11, 2006 | 28.96 | 29.01 | 28.38 | 28.39 | 236,365 | -0.58(-2.00%) |
May 10, 2006 | 29.03 | 29.17 | 28.61 | 28.96 | 122,647 | -0.12(-0.42%) |
May 09, 2006 | 29.09 | 29.38 | 29.01 | 29.09 | 202,948 | -0.01(-0.03%) |
May 08, 2006 | 29.27 | 29.64 | 28.87 | 29.10 | 165,614 | -0.31(-1.07%) |
May 05, 2006 | 28.88 | 29.48 | 28.84 | 29.41 | 88,935 | +0.67(+2.35%) |
May 04, 2006 | 28.94 | 29.22 | 28.41 | 28.74 | 160,821 | -0.13(-0.46%) |
May 03, 2006 | 28.99 | 29.18 | 28.50 | 28.87 | 122,283 | -0.05(-0.16%) |
May 02, 2006 | 28.92 | 29.24 | 28.57 | 28.92 | 192,205 | +0.16(+0.56%) |