Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.21 | 20.82 | 20.21 | 20.53 | 6,189 | +0.51(+2.57%) |
Jul 28, 2006 | 19.81 | 20.07 | 19.81 | 20.02 | 6,316 | -0.01(-0.04%) |
Jul 27, 2006 | 19.96 | 20.04 | 19.84 | 20.03 | 9,987 | -0.10(-0.50%) |
Jul 26, 2006 | 19.97 | 20.21 | 19.97 | 20.13 | 13,292 | -0.70(-3.36%) |
Jul 25, 2006 | 20.72 | 21.12 | 20.40 | 20.82 | 6,627 | +0.09(+0.44%) |
Jul 24, 2006 | 19.99 | 20.73 | 19.99 | 20.73 | 19,356 | +0.38(+1.89%) |
Jul 21, 2006 | 20.73 | 20.73 | 20.17 | 20.35 | 6,226 | -0.14(-0.67%) |
Jul 20, 2006 | 20.44 | 20.70 | 20.38 | 20.49 | 4,736 | +0.14(+0.68%) |
Jul 19, 2006 | 20.10 | 20.35 | 20.10 | 20.35 | 1,808 | +0.15(+0.76%) |
Jul 18, 2006 | 19.96 | 20.53 | 19.96 | 20.19 | 16,581 | +0.75(+3.87%) |
Jul 17, 2006 | 19.39 | 19.58 | 19.39 | 19.44 | 9,587 | +0.21(+1.12%) |
Jul 14, 2006 | 18.46 | 19.23 | 18.46 | 19.23 | 18,285 | +0.03(+0.16%) |
Jul 13, 2006 | 19.20 | 19.30 | 18.46 | 19.20 | 28,639 | -0.49(-2.48%) |
Jul 12, 2006 | 20.12 | 20.12 | 19.43 | 19.68 | 17,717 | -1.39(-6.57%) |
Jul 11, 2006 | 20.89 | 21.12 | 20.76 | 21.07 | 4,108 | +0.18(+0.88%) |
Jul 10, 2006 | 20.86 | 21.12 | 20.73 | 20.89 | 16,199 | +0.18(+0.89%) |
Jul 07, 2006 | 20.33 | 20.70 | 20.33 | 20.70 | 3,164 | +0.13(+0.63%) |
Jul 06, 2006 | 20.56 | 20.57 | 20.37 | 20.57 | 3,639 | +0.18(+0.87%) |
Jul 05, 2006 | 20.58 | 20.66 | 20.07 | 20.39 | 12,128 | -0.21(-1.01%) |
Jul 03, 2006 | 20.63 | 20.72 | 20.60 | 20.60 | 2,252 | -0.01(-0.04%) |
Jun 30, 2006 | 20.49 | 20.61 | 20.31 | 20.61 | 4,403 | +0.18(+0.86%) |
Jun 29, 2006 | 19.97 | 20.43 | 19.97 | 20.43 | 8,465 | +0.79(+4.03%) |
Jun 28, 2006 | 19.75 | 20.03 | 18.64 | 19.64 | 22,324 | -0.22(-1.12%) |
Jun 27, 2006 | 19.96 | 19.96 | 19.71 | 19.86 | 1,302 | -0.37(-1.82%) |
Jun 26, 2006 | 20.43 | 20.43 | 19.97 | 20.23 | 13,934 | -0.37(-1.79%) |
Jun 23, 2006 | 20.29 | 20.65 | 20.29 | 20.60 | 4,980 | +0.07(+0.34%) |
Jun 22, 2006 | 20.43 | 20.54 | 20.43 | 20.53 | 677 | -0.05(-0.22%) |
Jun 21, 2006 | 20.29 | 20.72 | 20.04 | 20.58 | 7,167 | +0.50(+2.49%) |
Jun 20, 2006 | 20.00 | 20.08 | 19.92 | 20.08 | 2,839 | +0.12(+0.58%) |
Jun 19, 2006 | 20.08 | 20.36 | 19.96 | 19.96 | 4,033 | -0.25(-1.25%) |
Jun 16, 2006 | 20.39 | 20.40 | 20.08 | 20.22 | 1,172 | -0.06(-0.30%) |
Jun 15, 2006 | 19.96 | 20.28 | 19.96 | 20.28 | 4,095 | +0.41(+2.05%) |
Jun 14, 2006 | 19.58 | 19.94 | 19.58 | 19.87 | 8,653 | +0.51(+2.62%) |
Jun 13, 2006 | 19.62 | 19.62 | 19.35 | 19.37 | 5,513 | -0.63(-3.15%) |
Jun 12, 2006 | 19.73 | 20.12 | 19.73 | 20.00 | 6,590 | +0.26(+1.32%) |
Jun 09, 2006 | 19.58 | 19.83 | 19.58 | 19.73 | 19,420 | -0.01(-0.04%) |
Jun 08, 2006 | 19.75 | 19.86 | 19.57 | 19.74 | 8,147 | -0.56(-2.76%) |
Jun 07, 2006 | 20.10 | 20.39 | 20.06 | 20.30 | 5,710 | +0.27(+1.34%) |
Jun 06, 2006 | 19.79 | 20.16 | 19.79 | 20.03 | 4,444 | +0.15(+0.77%) |
Jun 05, 2006 | 20.18 | 20.18 | 19.88 | 19.88 | 9,866 | -0.55(-2.67%) |
Jun 02, 2006 | 20.27 | 20.45 | 20.23 | 20.43 | 3,074 | +0.21(+1.03%) |
Jun 01, 2006 | 20.10 | 20.29 | 20.09 | 20.22 | 5,804 | -0.06(-0.30%) |
May 31, 2006 | 20.47 | 20.71 | 20.04 | 20.28 | 16,944 | -0.26(-1.27%) |
May 30, 2006 | 20.80 | 20.89 | 20.32 | 20.54 | 28,577 | -0.03(-0.13%) |
May 26, 2006 | 20.39 | 20.59 | 20.39 | 20.57 | 5,361 | +0.28(+1.39%) |
May 25, 2006 | 20.16 | 20.38 | 19.96 | 20.29 | 3,708 | +0.13(+0.65%) |
May 24, 2006 | 20.51 | 20.51 | 19.96 | 20.16 | 4,160 | -0.77(-3.67%) |
May 23, 2006 | 20.51 | 21.05 | 20.51 | 20.92 | 3,749 | +0.46(+2.25%) |
May 22, 2006 | 21.12 | 21.12 | 20.46 | 20.46 | 7,296 | -0.66(-3.13%) |
May 19, 2006 | 20.82 | 21.32 | 20.82 | 21.12 | 23,772 | +0.30(+1.44%) |
May 18, 2006 | 21.30 | 21.42 | 20.82 | 20.82 | 9,881 | -0.21(-0.99%) |
May 17, 2006 | 21.15 | 21.49 | 20.61 | 21.03 | 12,597 | -0.23(-1.08%) |
May 16, 2006 | 20.90 | 21.48 | 20.90 | 21.26 | 15,074 | +1.41(+7.12%) |
May 15, 2006 | 20.66 | 20.66 | 19.79 | 19.85 | 25,677 | -1.04(-4.99%) |
May 12, 2006 | 21.47 | 21.47 | 20.78 | 20.89 | 4,608 | -0.30(-1.40%) |
May 11, 2006 | 21.50 | 21.50 | 20.96 | 21.19 | 20,313 | -0.13(-0.63%) |
May 10, 2006 | 21.28 | 21.50 | 21.08 | 21.32 | 7,580 | +0.21(+1.02%) |
May 09, 2006 | 20.91 | 21.12 | 20.86 | 21.11 | 11,216 | +0.47(+2.27%) |
May 08, 2006 | 20.56 | 20.90 | 20.56 | 20.64 | 30,092 | +0.49(+2.44%) |
May 05, 2006 | 20.04 | 20.15 | 20.01 | 20.15 | 19,130 | +0.12(+0.58%) |
May 04, 2006 | 20.13 | 20.13 | 19.90 | 20.03 | 8,398 | -0.30(-1.47%) |
May 03, 2006 | 20.23 | 20.37 | 20.16 | 20.33 | 2,940 | +0.11(+0.53%) |
May 02, 2006 | 20.47 | 20.47 | 20.08 | 20.23 | 5,360 | +0.01(+0.04%) |