Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.39 | 22.78 | 22.39 | 22.71 | 76,085 | -0.06(-0.28%) |
Jul 28, 2006 | 22.21 | 22.81 | 22.20 | 22.78 | 37,237 | +0.61(+2.77%) |
Jul 27, 2006 | 22.45 | 22.56 | 22.03 | 22.16 | 27,738 | -0.08(-0.37%) |
Jul 26, 2006 | 22.33 | 22.44 | 22.07 | 22.25 | 35,851 | -0.21(-0.96%) |
Jul 25, 2006 | 22.12 | 22.59 | 21.97 | 22.46 | 84,522 | +0.18(+0.79%) |
Jul 24, 2006 | 21.63 | 22.28 | 21.69 | 22.28 | 70,508 | +0.66(+3.04%) |
Jul 21, 2006 | 21.84 | 21.90 | 21.52 | 21.63 | 104,123 | -0.30(-1.35%) |
Jul 20, 2006 | 22.22 | 22.29 | 21.92 | 21.92 | 141,516 | -0.35(-1.56%) |
Jul 19, 2006 | 22.27 | 22.59 | 22.12 | 22.27 | 106,410 | -0.09(-0.42%) |
Jul 18, 2006 | 22.18 | 22.54 | 21.94 | 22.37 | 172,112 | -0.09(-0.39%) |
Jul 17, 2006 | 22.13 | 22.45 | 22.12 | 22.45 | 29,303 | +0.21(+0.94%) |
Jul 14, 2006 | 22.01 | 22.31 | 22.00 | 22.25 | 35,061 | +0.18(+0.83%) |
Jul 13, 2006 | 22.21 | 22.21 | 22.01 | 22.06 | 80,144 | -0.06(-0.26%) |
Jul 12, 2006 | 22.72 | 22.75 | 22.06 | 22.12 | 63,199 | -0.73(-3.18%) |
Jul 11, 2006 | 22.12 | 22.88 | 21.97 | 22.85 | 40,905 | +0.70(+3.14%) |
Jul 10, 2006 | 22.12 | 22.38 | 22.12 | 22.15 | 17,780 | +0.03(+0.11%) |
Jul 07, 2006 | 22.32 | 22.63 | 22.13 | 22.13 | 28,000 | -0.32(-1.44%) |
Jul 06, 2006 | 22.57 | 22.69 | 22.33 | 22.45 | 19,349 | -0.21(-0.92%) |
Jul 05, 2006 | 22.57 | 22.69 | 22.41 | 22.66 | 20,020 | -0.25(-1.10%) |
Jul 03, 2006 | 22.55 | 23.00 | 22.55 | 22.91 | 17,509 | +0.12(+0.53%) |
Jun 30, 2006 | 22.52 | 22.87 | 22.47 | 22.79 | 108,251 | +0.12(+0.53%) |
Jun 29, 2006 | 22.36 | 22.72 | 22.20 | 22.67 | 86,392 | +0.53(+2.40%) |
Jun 28, 2006 | 22.25 | 22.47 | 22.12 | 22.14 | 16,756 | +0.01(+0.03%) |
Jun 27, 2006 | 22.55 | 22.68 | 22.11 | 22.13 | 25,308 | -0.30(-1.35%) |
Jun 26, 2006 | 22.00 | 22.54 | 22.00 | 22.44 | 42,088 | +0.46(+2.10%) |
Jun 23, 2006 | 22.44 | 22.49 | 21.84 | 21.97 | 99,229 | -0.43(-1.92%) |
Jun 22, 2006 | 22.50 | 22.88 | 22.35 | 22.40 | 126,800 | -0.04(-0.17%) |
Jun 21, 2006 | 21.80 | 22.50 | 21.80 | 22.44 | 27,129 | +0.63(+2.90%) |
Jun 20, 2006 | 22.09 | 22.15 | 21.81 | 21.81 | 27,069 | -0.30(-1.34%) |
Jun 19, 2006 | 22.58 | 22.58 | 22.09 | 22.11 | 48,362 | -0.35(-1.55%) |
Jun 16, 2006 | 22.94 | 22.94 | 22.30 | 22.45 | 319,761 | -0.59(-2.58%) |
Jun 15, 2006 | 22.24 | 23.07 | 22.23 | 23.05 | 47,819 | +0.97(+4.38%) |
Jun 14, 2006 | 22.15 | 22.29 | 21.99 | 22.08 | 33,490 | -0.15(-0.68%) |
Jun 13, 2006 | 21.82 | 22.50 | 21.82 | 22.23 | 36,538 | +0.28(+1.30%) |
Jun 12, 2006 | 22.26 | 22.32 | 21.84 | 21.95 | 35,512 | -0.49(-2.20%) |
Jun 09, 2006 | 22.51 | 22.70 | 22.35 | 22.44 | 14,511 | -0.25(-1.11%) |
Jun 08, 2006 | 22.09 | 22.73 | 21.80 | 22.70 | 41,606 | +0.47(+2.10%) |
Jun 07, 2006 | 22.30 | 22.68 | 22.15 | 22.23 | 37,596 | +0.08(+0.34%) |
Jun 06, 2006 | 21.81 | 22.25 | 21.70 | 22.15 | 69,902 | +0.30(+1.39%) |
Jun 05, 2006 | 22.64 | 22.78 | 21.80 | 21.85 | 56,237 | -0.96(-4.21%) |
Jun 02, 2006 | 22.67 | 22.85 | 22.44 | 22.81 | 30,759 | +0.03(+0.14%) |
Jun 01, 2006 | 22.21 | 22.78 | 22.16 | 22.78 | 33,134 | +0.58(+2.59%) |
May 31, 2006 | 21.90 | 22.22 | 21.70 | 22.20 | 69,731 | +0.34(+1.56%) |
May 30, 2006 | 22.64 | 22.68 | 21.84 | 21.86 | 68,394 | -0.85(-3.76%) |
May 26, 2006 | 22.19 | 22.71 | 22.19 | 22.71 | 17,656 | +0.39(+1.73%) |
May 25, 2006 | 22.03 | 22.33 | 21.94 | 22.33 | 22,485 | +0.44(+2.02%) |
May 24, 2006 | 21.77 | 22.06 | 21.51 | 21.89 | 43,916 | +0.13(+0.61%) |
May 23, 2006 | 22.63 | 22.63 | 21.75 | 21.75 | 29,590 | -0.76(-3.37%) |
May 22, 2006 | 21.91 | 22.63 | 21.75 | 22.51 | 29,286 | +0.52(+2.36%) |
May 19, 2006 | 21.91 | 22.21 | 21.91 | 21.99 | 48,506 | +0.06(+0.26%) |
May 18, 2006 | 21.74 | 22.15 | 21.74 | 21.94 | 27,631 | +0.18(+0.81%) |
May 17, 2006 | 21.73 | 21.91 | 21.66 | 21.76 | 28,745 | -0.18(-0.84%) |
May 16, 2006 | 21.45 | 22.13 | 21.45 | 21.94 | 27,748 | +0.47(+2.18%) |
May 15, 2006 | 21.49 | 21.65 | 21.41 | 21.48 | 22,756 | -0.06(-0.26%) |
May 12, 2006 | 21.87 | 22.20 | 21.50 | 21.53 | 33,185 | -0.34(-1.56%) |
May 11, 2006 | 22.57 | 22.80 | 21.81 | 21.87 | 47,152 | -0.85(-3.73%) |
May 10, 2006 | 22.64 | 22.94 | 22.53 | 22.72 | 38,446 | -0.11(-0.50%) |
May 09, 2006 | 22.57 | 22.92 | 22.57 | 22.83 | 26,420 | +0.20(+0.89%) |
May 08, 2006 | 22.54 | 22.74 | 22.54 | 22.63 | 17,935 | -0.21(-0.91%) |
May 05, 2006 | 22.67 | 22.97 | 22.67 | 22.84 | 23,579 | +0.26(+1.15%) |
May 04, 2006 | 22.78 | 22.78 | 22.40 | 22.58 | 15,531 | -0.11(-0.50%) |
May 03, 2006 | 22.60 | 22.85 | 22.28 | 22.70 | 15,856 | -0.13(-0.58%) |
May 02, 2006 | 22.04 | 22.89 | 22.03 | 22.83 | 51,727 | +0.72(+3.26%) |