Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.70 | 23.79 | 23.50 | 23.62 | 573,962 | -0.08(-0.32%) |
Jul 28, 2006 | 23.85 | 23.97 | 23.44 | 23.70 | 629,851 | +0.37(+1.58%) |
Jul 27, 2006 | 23.47 | 24.00 | 23.12 | 23.33 | 999,755 | +0.62(+2.74%) |
Jul 26, 2006 | 23.04 | 23.04 | 22.41 | 22.70 | 731,490 | -0.05(-0.20%) |
Jul 25, 2006 | 22.47 | 22.85 | 22.42 | 22.75 | 592,418 | +0.26(+1.16%) |
Jul 24, 2006 | 22.26 | 22.53 | 22.10 | 22.49 | 462,575 | +0.27(+1.21%) |
Jul 21, 2006 | 22.52 | 22.52 | 21.99 | 22.22 | 613,344 | -0.11(-0.48%) |
Jul 20, 2006 | 23.00 | 23.07 | 22.29 | 22.33 | 549,527 | -0.63(-2.75%) |
Jul 19, 2006 | 23.66 | 23.66 | 22.65 | 22.96 | 586,700 | +0.78(+3.54%) |
Jul 18, 2006 | 22.31 | 22.43 | 21.96 | 22.17 | 528,601 | -0.06(-0.28%) |
Jul 17, 2006 | 22.10 | 22.40 | 22.07 | 22.24 | 345,729 | +0.08(+0.38%) |
Jul 14, 2006 | 22.32 | 22.37 | 22.03 | 22.15 | 416,434 | -0.25(-1.13%) |
Jul 13, 2006 | 22.80 | 22.80 | 22.26 | 22.40 | 427,222 | -0.39(-1.72%) |
Jul 12, 2006 | 23.23 | 23.29 | 22.70 | 22.80 | 428,522 | -0.40(-1.72%) |
Jul 11, 2006 | 23.24 | 23.24 | 22.90 | 23.20 | 395,639 | -0.10(-0.43%) |
Jul 10, 2006 | 23.02 | 23.33 | 23.00 | 23.30 | 329,222 | +0.32(+1.41%) |
Jul 07, 2006 | 23.27 | 23.31 | 22.90 | 22.97 | 345,989 | -0.28(-1.19%) |
Jul 06, 2006 | 23.27 | 23.44 | 23.09 | 23.25 | 524,052 | -0.02(-0.07%) |
Jul 05, 2006 | 23.27 | 23.40 | 23.08 | 23.27 | 380,692 | -0.50(-2.10%) |
Jul 03, 2006 | 23.64 | 23.80 | 23.49 | 23.77 | 227,193 | +0.21(+0.88%) |
Jun 30, 2006 | 23.54 | 23.64 | 23.43 | 23.56 | 358,076 | +0.02(+0.07%) |
Jun 29, 2006 | 22.94 | 23.54 | 22.94 | 23.54 | 311,546 | +0.78(+3.41%) |
Jun 28, 2006 | 22.84 | 22.88 | 22.63 | 22.77 | 404,737 | -0.01(-0.03%) |
Jun 27, 2006 | 23.27 | 23.41 | 22.73 | 22.77 | 456,596 | -0.54(-2.31%) |
Jun 26, 2006 | 22.93 | 23.34 | 22.87 | 23.31 | 741,238 | +0.40(+1.75%) |
Jun 23, 2006 | 22.77 | 23.01 | 22.71 | 22.91 | 266,315 | +0.08(+0.34%) |
Jun 22, 2006 | 22.91 | 22.95 | 22.67 | 22.84 | 332,082 | -0.12(-0.50%) |
Jun 21, 2006 | 22.49 | 23.14 | 22.47 | 22.95 | 543,548 | +0.49(+2.19%) |
Jun 20, 2006 | 22.64 | 22.66 | 22.34 | 22.46 | 460,105 | -0.15(-0.68%) |
Jun 19, 2006 | 22.90 | 22.91 | 22.40 | 22.61 | 615,424 | -0.24(-1.04%) |
Jun 16, 2006 | 22.95 | 23.07 | 22.66 | 22.85 | 476,612 | -0.18(-0.77%) |
Jun 15, 2006 | 22.50 | 23.14 | 22.50 | 23.03 | 532,761 | +0.53(+2.36%) |
Jun 14, 2006 | 22.41 | 22.57 | 22.19 | 22.50 | 542,509 | +0.05(+0.24%) |
Jun 13, 2006 | 22.59 | 22.70 | 22.26 | 22.44 | 774,381 | -0.10(-0.44%) |
Jun 12, 2006 | 23.00 | 23.06 | 22.50 | 22.54 | 398,888 | -0.38(-1.68%) |
Jun 09, 2006 | 23.08 | 23.24 | 22.78 | 22.93 | 449,578 | -0.18(-0.80%) |
Jun 08, 2006 | 22.77 | 23.17 | 22.45 | 23.11 | 1,038,357 | +0.34(+1.49%) |
Jun 07, 2006 | 23.07 | 23.07 | 22.72 | 22.77 | 803,365 | -0.29(-1.27%) |
Jun 06, 2006 | 23.18 | 23.18 | 22.90 | 23.07 | 525,612 | -0.09(-0.40%) |
Jun 05, 2006 | 23.71 | 23.71 | 23.16 | 23.16 | 407,596 | -0.63(-2.65%) |
Jun 02, 2006 | 23.97 | 24.19 | 23.64 | 23.79 | 495,588 | -0.17(-0.71%) |
Jun 01, 2006 | 23.44 | 23.97 | 23.25 | 23.96 | 839,888 | +0.57(+2.43%) |
May 31, 2006 | 23.74 | 23.85 | 23.08 | 23.39 | 759,304 | +0.35(+1.54%) |
May 30, 2006 | 23.36 | 23.36 | 22.90 | 23.04 | 561,875 | -0.32(-1.38%) |
May 26, 2006 | 23.12 | 23.40 | 23.04 | 23.36 | 406,556 | +0.32(+1.37%) |
May 25, 2006 | 22.80 | 23.04 | 22.62 | 23.04 | 537,440 | +0.35(+1.53%) |
May 24, 2006 | 22.62 | 22.78 | 22.28 | 22.70 | 709,264 | +0.02(+0.10%) |
May 23, 2006 | 22.99 | 23.35 | 22.60 | 22.67 | 478,952 | -0.16(-0.71%) |
May 22, 2006 | 22.44 | 23.08 | 22.30 | 22.84 | 779,710 | +0.02(+0.07%) |
May 19, 2006 | 23.10 | 23.17 | 22.65 | 22.82 | 914,622 | -0.17(-0.74%) |
May 18, 2006 | 23.18 | 23.27 | 22.94 | 22.99 | 520,023 | -0.18(-0.80%) |
May 17, 2006 | 23.47 | 23.51 | 23.06 | 23.17 | 786,989 | -0.52(-2.18%) |
May 16, 2006 | 23.99 | 23.99 | 23.50 | 23.69 | 376,143 | -0.25(-1.06%) |
May 15, 2006 | 23.74 | 23.94 | 23.54 | 23.94 | 450,877 | +0.20(+0.84%) |
May 12, 2006 | 24.04 | 24.14 | 23.74 | 23.74 | 586,570 | -0.35(-1.44%) |
May 11, 2006 | 24.70 | 24.70 | 24.09 | 24.09 | 664,034 | -0.65(-2.64%) |
May 10, 2006 | 24.89 | 24.97 | 24.64 | 24.74 | 596,707 | -0.17(-0.68%) |
May 09, 2006 | 24.56 | 24.94 | 24.37 | 24.91 | 642,458 | +0.40(+1.63%) |
May 08, 2006 | 24.74 | 24.80 | 24.43 | 24.51 | 445,678 | -0.22(-0.90%) |
May 05, 2006 | 24.70 | 24.85 | 24.50 | 24.74 | 438,270 | +0.27(+1.10%) |
May 04, 2006 | 24.20 | 24.59 | 24.20 | 24.47 | 363,145 | +0.32(+1.31%) |
May 03, 2006 | 24.15 | 24.28 | 23.90 | 24.15 | 404,087 | +0.00(+0.00%) |
May 02, 2006 | 24.08 | 24.22 | 23.95 | 24.15 | 395,119 | +0.07(+0.29%) |