Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.10 | 22.37 | 21.88 | 22.25 | 653,200 | +0.05(+0.23%) |
Jul 28, 2006 | 22.05 | 22.26 | 21.82 | 22.20 | 706,900 | +0.20(+0.91%) |
Jul 27, 2006 | 21.41 | 22.45 | 21.41 | 22.00 | 2,410,500 | +0.64(+3.00%) |
Jul 26, 2006 | 21.45 | 21.54 | 21.22 | 21.36 | 1,401,600 | -0.20(-0.93%) |
Jul 25, 2006 | 22.13 | 22.18 | 21.46 | 21.56 | 1,057,200 | -0.64(-2.88%) |
Jul 24, 2006 | 21.72 | 22.27 | 21.65 | 22.20 | 1,262,300 | +0.59(+2.73%) |
Jul 21, 2006 | 21.84 | 22.13 | 21.47 | 21.61 | 1,460,900 | -0.24(-1.10%) |
Jul 20, 2006 | 21.69 | 21.93 | 21.46 | 21.85 | 806,600 | +0.13(+0.60%) |
Jul 19, 2006 | 21.35 | 21.88 | 21.30 | 21.72 | 1,627,400 | +0.44(+2.07%) |
Jul 18, 2006 | 21.14 | 21.47 | 21.04 | 21.28 | 1,960,700 | +0.20(+0.95%) |
Jul 17, 2006 | 21.20 | 21.21 | 20.73 | 21.08 | 2,609,500 | +0.45(+2.18%) |
Jul 14, 2006 | 21.08 | 21.12 | 20.23 | 20.63 | 1,382,800 | -0.52(-2.46%) |
Jul 13, 2006 | 21.49 | 21.75 | 21.06 | 21.15 | 897,400 | -0.50(-2.31%) |
Jul 12, 2006 | 21.72 | 21.83 | 21.56 | 21.65 | 871,500 | -0.10(-0.46%) |
Jul 11, 2006 | 21.60 | 21.75 | 21.47 | 21.75 | 805,200 | +0.14(+0.65%) |
Jul 10, 2006 | 21.55 | 21.80 | 21.32 | 21.61 | 868,200 | +0.16(+0.75%) |
Jul 07, 2006 | 21.50 | 21.67 | 21.24 | 21.45 | 884,100 | -0.06(-0.28%) |
Jul 06, 2006 | 21.70 | 21.84 | 21.39 | 21.51 | 1,723,000 | -0.22(-1.01%) |
Jul 05, 2006 | 21.45 | 21.73 | 21.38 | 21.73 | 1,672,700 | +0.09(+0.42%) |
Jul 03, 2006 | 21.60 | 21.75 | 21.15 | 21.64 | 1,030,000 | +0.19(+0.89%) |
Jun 30, 2006 | 21.51 | 21.59 | 21.36 | 21.45 | 1,963,400 | -0.05(-0.23%) |
Jun 29, 2006 | 21.08 | 21.56 | 20.94 | 21.50 | 1,417,500 | +0.47(+2.23%) |
Jun 28, 2006 | 20.82 | 21.07 | 20.62 | 21.03 | 1,342,100 | +0.21(+1.01%) |
Jun 27, 2006 | 21.05 | 21.21 | 20.72 | 20.82 | 1,155,900 | -0.28(-1.33%) |
Jun 26, 2006 | 20.86 | 21.22 | 20.86 | 21.10 | 1,955,800 | +0.21(+1.01%) |
Jun 23, 2006 | 21.04 | 21.14 | 20.84 | 20.89 | 944,300 | -0.12(-0.57%) |
Jun 22, 2006 | 21.29 | 21.48 | 20.94 | 21.01 | 1,065,700 | -0.41(-1.91%) |
Jun 21, 2006 | 21.09 | 21.52 | 20.82 | 21.42 | 1,429,500 | +0.30(+1.42%) |
Jun 20, 2006 | 20.88 | 21.30 | 20.63 | 21.12 | 2,454,200 | +0.17(+0.81%) |
Jun 19, 2006 | 21.33 | 21.50 | 20.90 | 20.95 | 4,460,500 | -0.35(-1.64%) |
Jun 16, 2006 | 21.15 | 21.41 | 20.96 | 21.30 | 1,226,100 | +0.20(+0.95%) |
Jun 15, 2006 | 20.22 | 21.20 | 20.16 | 21.10 | 1,881,300 | +0.95(+4.71%) |
Jun 14, 2006 | 20.05 | 20.40 | 19.96 | 20.15 | 1,357,100 | +0.11(+0.55%) |
Jun 13, 2006 | 19.94 | 20.36 | 19.91 | 20.04 | 1,386,900 | +0.12(+0.60%) |
Jun 12, 2006 | 20.30 | 20.33 | 19.92 | 19.92 | 1,034,200 | -0.38(-1.87%) |
Jun 09, 2006 | 20.75 | 20.75 | 20.25 | 20.30 | 1,070,900 | -0.40(-1.93%) |
Jun 08, 2006 | 20.58 | 20.72 | 20.17 | 20.70 | 1,892,300 | +0.06(+0.29%) |
Jun 07, 2006 | 20.75 | 20.80 | 20.45 | 20.64 | 1,699,500 | +0.00(+0.00%) |
Jun 06, 2006 | 20.46 | 20.67 | 20.27 | 20.64 | 1,795,900 | +0.13(+0.63%) |
Jun 05, 2006 | 20.30 | 20.81 | 20.28 | 20.51 | 1,602,300 | +0.17(+0.84%) |
Jun 02, 2006 | 20.15 | 20.44 | 20.08 | 20.34 | 1,987,200 | +0.21(+1.04%) |
Jun 01, 2006 | 19.66 | 20.24 | 19.64 | 20.13 | 1,399,100 | +0.47(+2.39%) |
May 31, 2006 | 19.48 | 19.75 | 19.22 | 19.66 | 1,128,200 | +0.19(+0.98%) |
May 30, 2006 | 19.89 | 19.89 | 19.40 | 19.47 | 783,500 | -0.42(-2.11%) |
May 26, 2006 | 19.83 | 20.21 | 19.72 | 19.89 | 2,167,000 | +0.03(+0.15%) |
May 25, 2006 | 19.40 | 19.92 | 18.88 | 19.86 | 2,941,100 | +0.46(+2.37%) |
May 24, 2006 | 19.61 | 19.75 | 19.30 | 19.40 | 1,465,800 | -0.18(-0.92%) |
May 23, 2006 | 19.63 | 20.26 | 19.45 | 19.58 | 1,049,100 | -0.05(-0.25%) |
May 22, 2006 | 19.73 | 19.73 | 19.25 | 19.63 | 1,906,700 | -0.18(-0.91%) |
May 19, 2006 | 20.04 | 20.20 | 19.57 | 19.81 | 1,049,200 | -0.08(-0.40%) |
May 18, 2006 | 20.00 | 20.18 | 19.82 | 19.89 | 1,474,600 | -0.12(-0.60%) |
May 17, 2006 | 20.53 | 20.81 | 19.94 | 20.01 | 1,986,200 | -0.77(-3.71%) |
May 16, 2006 | 20.86 | 21.00 | 20.61 | 20.78 | 1,470,500 | -0.13(-0.62%) |
May 15, 2006 | 20.95 | 20.96 | 20.61 | 20.91 | 2,397,600 | -0.11(-0.52%) |
May 12, 2006 | 20.60 | 21.02 | 20.50 | 21.02 | 1,876,500 | +0.26(+1.25%) |
May 11, 2006 | 21.10 | 21.22 | 20.51 | 20.76 | 1,974,800 | -0.45(-2.12%) |
May 10, 2006 | 21.43 | 21.43 | 21.04 | 21.21 | 3,772,200 | +0.01(+0.05%) |
May 09, 2006 | 21.40 | 22.00 | 21.02 | 21.20 | 3,736,200 | +0.30(+1.44%) |
May 08, 2006 | 20.92 | 21.22 | 20.80 | 20.90 | 2,238,500 | +0.15(+0.72%) |
May 05, 2006 | 20.25 | 20.80 | 20.15 | 20.75 | 2,934,900 | +0.64(+3.18%) |
May 04, 2006 | 19.94 | 20.43 | 19.92 | 20.11 | 1,727,700 | +0.22(+1.11%) |
May 03, 2006 | 19.90 | 20.03 | 19.82 | 19.89 | 2,238,500 | +0.14(+0.71%) |
May 02, 2006 | 19.77 | 19.96 | 19.66 | 19.75 | 2,203,000 | -0.02(-0.10%) |