Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.10 | 21.25 | 20.75 | 20.96 | 297,200 | -0.52(-2.42%) |
Jul 28, 2006 | 21.45 | 21.81 | 21.30 | 21.48 | 241,500 | +0.08(+0.37%) |
Jul 27, 2006 | 21.76 | 21.90 | 21.15 | 21.40 | 349,100 | -0.36(-1.65%) |
Jul 26, 2006 | 20.92 | 21.80 | 20.75 | 21.76 | 441,800 | +0.73(+3.47%) |
Jul 25, 2006 | 21.04 | 21.25 | 20.91 | 21.03 | 364,600 | +0.10(+0.48%) |
Jul 24, 2006 | 21.20 | 21.58 | 20.89 | 20.93 | 362,500 | -0.26(-1.23%) |
Jul 21, 2006 | 21.90 | 21.94 | 20.75 | 21.19 | 256,900 | -0.71(-3.24%) |
Jul 20, 2006 | 22.20 | 22.25 | 21.61 | 21.90 | 301,200 | -0.31(-1.40%) |
Jul 19, 2006 | 21.79 | 22.43 | 21.64 | 22.21 | 513,600 | +0.43(+1.97%) |
Jul 18, 2006 | 22.22 | 22.48 | 21.61 | 21.78 | 387,000 | -0.38(-1.71%) |
Jul 17, 2006 | 21.82 | 22.38 | 21.75 | 22.16 | 309,600 | +0.33(+1.51%) |
Jul 14, 2006 | 21.55 | 22.00 | 21.45 | 21.83 | 616,900 | +0.22(+1.02%) |
Jul 13, 2006 | 21.44 | 21.68 | 21.25 | 21.61 | 265,800 | +0.11(+0.51%) |
Jul 12, 2006 | 21.80 | 22.09 | 21.30 | 21.50 | 518,000 | -0.30(-1.38%) |
Jul 11, 2006 | 21.35 | 21.86 | 21.17 | 21.80 | 431,600 | +0.35(+1.63%) |
Jul 10, 2006 | 21.08 | 21.61 | 21.07 | 21.45 | 226,200 | +0.47(+2.24%) |
Jul 07, 2006 | 20.72 | 21.62 | 20.59 | 20.98 | 262,600 | +0.22(+1.06%) |
Jul 06, 2006 | 20.84 | 21.19 | 20.59 | 20.76 | 372,500 | -0.11(-0.53%) |
Jul 05, 2006 | 21.07 | 21.64 | 20.85 | 20.87 | 468,600 | -0.10(-0.48%) |
Jul 03, 2006 | 20.45 | 20.97 | 20.44 | 20.97 | 379,100 | +0.61(+3.00%) |
Jun 30, 2006 | 21.95 | 22.29 | 20.36 | 20.36 | 3,053,800 | -1.64(-7.45%) |
Jun 29, 2006 | 21.17 | 22.11 | 20.99 | 22.00 | 227,400 | +0.92(+4.36%) |
Jun 28, 2006 | 21.10 | 21.41 | 20.51 | 21.08 | 233,500 | +0.15(+0.72%) |
Jun 27, 2006 | 21.75 | 22.11 | 20.76 | 20.93 | 259,300 | -0.86(-3.95%) |
Jun 26, 2006 | 21.40 | 22.38 | 21.03 | 21.79 | 264,200 | +0.36(+1.68%) |
Jun 23, 2006 | 21.98 | 22.13 | 21.37 | 21.43 | 340,000 | -0.53(-2.41%) |
Jun 22, 2006 | 21.71 | 22.24 | 21.65 | 21.96 | 324,100 | +0.27(+1.24%) |
Jun 21, 2006 | 21.80 | 22.28 | 21.69 | 21.69 | 433,300 | -0.06(-0.28%) |
Jun 20, 2006 | 21.60 | 22.09 | 21.48 | 21.75 | 613,900 | +0.25(+1.16%) |
Jun 19, 2006 | 21.19 | 21.88 | 21.03 | 21.50 | 825,600 | +0.31(+1.46%) |
Jun 16, 2006 | 21.05 | 21.70 | 21.05 | 21.19 | 509,400 | +0.38(+1.83%) |
Jun 15, 2006 | 20.94 | 21.35 | 20.81 | 20.81 | 459,300 | -0.12(-0.57%) |
Jun 14, 2006 | 21.89 | 21.95 | 20.78 | 20.93 | 562,600 | -1.11(-5.04%) |
Jun 13, 2006 | 22.68 | 22.90 | 21.87 | 22.04 | 1,007,500 | -0.99(-4.30%) |
Jun 12, 2006 | 23.70 | 23.79 | 22.99 | 23.03 | 291,700 | -0.72(-3.03%) |
Jun 09, 2006 | 24.16 | 24.50 | 23.68 | 23.75 | 427,600 | -0.38(-1.57%) |
Jun 08, 2006 | 24.68 | 24.70 | 24.02 | 24.13 | 597,700 | -0.45(-1.83%) |
Jun 07, 2006 | 24.27 | 24.90 | 24.21 | 24.58 | 398,300 | +0.31(+1.28%) |
Jun 06, 2006 | 23.90 | 24.27 | 23.71 | 24.27 | 220,000 | +0.37(+1.55%) |
Jun 05, 2006 | 23.62 | 23.99 | 23.55 | 23.90 | 175,200 | +0.22(+0.93%) |
Jun 02, 2006 | 23.50 | 24.06 | 23.47 | 23.68 | 503,900 | +0.22(+0.94%) |
Jun 01, 2006 | 22.80 | 23.85 | 22.80 | 23.46 | 482,300 | +0.66(+2.89%) |
May 31, 2006 | 22.60 | 22.99 | 22.30 | 22.80 | 1,010,000 | +0.15(+0.66%) |
May 30, 2006 | 23.40 | 23.40 | 22.57 | 22.65 | 192,400 | -0.69(-2.96%) |
May 26, 2006 | 22.18 | 23.72 | 22.18 | 23.34 | 326,400 | +1.29(+5.85%) |
May 25, 2006 | 21.33 | 22.12 | 21.08 | 22.05 | 254,100 | +0.82(+3.86%) |
May 24, 2006 | 21.41 | 21.48 | 21.00 | 21.23 | 570,900 | -0.18(-0.84%) |
May 23, 2006 | 21.35 | 21.44 | 21.29 | 21.41 | 276,200 | +0.10(+0.47%) |
May 22, 2006 | 21.79 | 21.86 | 21.28 | 21.31 | 474,200 | -0.49(-2.25%) |
May 19, 2006 | 21.62 | 21.99 | 20.94 | 21.80 | 183,400 | +0.14(+0.65%) |
May 18, 2006 | 21.00 | 21.70 | 21.00 | 21.66 | 247,300 | +0.85(+4.08%) |
May 17, 2006 | 21.65 | 21.65 | 20.68 | 20.81 | 167,500 | -0.80(-3.70%) |
May 16, 2006 | 21.61 | 21.62 | 21.15 | 21.61 | 149,900 | -0.08(-0.37%) |
May 15, 2006 | 21.13 | 21.71 | 21.00 | 21.69 | 201,900 | +0.63(+2.99%) |
May 12, 2006 | 20.87 | 21.16 | 20.72 | 21.06 | 211,400 | +0.11(+0.53%) |
May 11, 2006 | 21.20 | 21.20 | 20.71 | 20.95 | 206,700 | -0.30(-1.41%) |
May 10, 2006 | 20.95 | 21.35 | 20.95 | 21.25 | 166,500 | +0.25(+1.19%) |
May 09, 2006 | 20.12 | 21.18 | 20.12 | 21.00 | 393,800 | +0.86(+4.27%) |
May 08, 2006 | 20.34 | 20.34 | 19.97 | 20.14 | 113,400 | -0.10(-0.49%) |
May 05, 2006 | 19.60 | 20.50 | 19.55 | 20.24 | 316,700 | +0.74(+3.79%) |
May 04, 2006 | 19.44 | 19.60 | 19.33 | 19.50 | 168,500 | +0.11(+0.57%) |
May 03, 2006 | 19.35 | 19.49 | 19.30 | 19.39 | 71,200 | +0.03(+0.15%) |
May 02, 2006 | 19.30 | 19.49 | 19.30 | 19.36 | 176,500 | -0.05(-0.26%) |