Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.18 | 23.22 | 22.68 | 23.00 | 222,605 | -0.29(-1.26%) |
Jul 28, 2006 | 22.61 | 23.53 | 22.55 | 23.30 | 351,119 | +0.80(+3.56%) |
Jul 27, 2006 | 23.77 | 24.37 | 22.25 | 22.49 | 718,721 | +0.47(+2.13%) |
Jul 26, 2006 | 21.88 | 22.21 | 21.44 | 22.02 | 304,178 | +0.13(+0.59%) |
Jul 25, 2006 | 21.43 | 22.02 | 21.29 | 21.90 | 170,239 | +0.43(+2.01%) |
Jul 24, 2006 | 20.81 | 21.50 | 20.80 | 21.46 | 270,798 | +0.76(+3.66%) |
Jul 21, 2006 | 20.90 | 20.97 | 20.48 | 20.71 | 153,549 | -0.31(-1.46%) |
Jul 20, 2006 | 21.64 | 21.73 | 20.92 | 21.01 | 147,708 | -0.58(-2.71%) |
Jul 19, 2006 | 20.93 | 21.69 | 20.77 | 21.60 | 182,548 | +0.71(+3.42%) |
Jul 18, 2006 | 20.40 | 20.90 | 20.40 | 20.88 | 330,674 | +0.55(+2.71%) |
Jul 17, 2006 | 20.49 | 20.59 | 20.13 | 20.33 | 750,223 | -0.25(-1.23%) |
Jul 14, 2006 | 21.33 | 21.40 | 20.29 | 20.59 | 223,022 | -0.82(-3.83%) |
Jul 13, 2006 | 22.11 | 22.11 | 21.25 | 21.41 | 260,366 | -0.79(-3.54%) |
Jul 12, 2006 | 22.38 | 22.50 | 22.14 | 22.19 | 260,366 | -0.24(-1.07%) |
Jul 11, 2006 | 21.96 | 22.46 | 21.62 | 22.43 | 203,203 | +0.41(+1.85%) |
Jul 10, 2006 | 22.10 | 22.37 | 21.93 | 22.02 | 234,914 | -0.07(-0.33%) |
Jul 07, 2006 | 22.91 | 22.98 | 22.06 | 22.10 | 175,038 | -0.84(-3.68%) |
Jul 06, 2006 | 22.50 | 23.20 | 22.48 | 22.94 | 151,672 | +0.51(+2.29%) |
Jul 05, 2006 | 22.96 | 22.96 | 22.21 | 22.43 | 225,526 | -0.66(-2.84%) |
Jul 03, 2006 | 23.18 | 23.25 | 22.83 | 23.08 | 105,356 | +0.08(+0.33%) |
Jun 30, 2006 | 22.86 | 23.06 | 22.52 | 23.01 | 236,374 | +0.31(+1.37%) |
Jun 29, 2006 | 22.02 | 22.74 | 21.86 | 22.70 | 323,998 | +0.72(+3.29%) |
Jun 28, 2006 | 21.85 | 22.19 | 21.61 | 21.97 | 199,239 | +0.20(+0.90%) |
Jun 27, 2006 | 22.03 | 22.25 | 21.73 | 21.78 | 257,654 | -0.23(-1.02%) |
Jun 26, 2006 | 21.80 | 22.05 | 21.72 | 22.00 | 210,505 | +0.26(+1.21%) |
Jun 23, 2006 | 21.57 | 21.84 | 21.41 | 21.74 | 231,993 | -0.10(-0.44%) |
Jun 22, 2006 | 21.98 | 22.14 | 21.45 | 21.83 | 247,640 | -0.29(-1.30%) |
Jun 21, 2006 | 21.62 | 22.30 | 21.52 | 22.12 | 389,924 | +0.85(+3.99%) |
Jun 20, 2006 | 21.52 | 21.55 | 21.09 | 21.27 | 325,041 | -0.27(-1.27%) |
Jun 19, 2006 | 22.12 | 22.26 | 21.21 | 21.55 | 204,663 | -0.38(-1.73%) |
Jun 16, 2006 | 21.83 | 22.38 | 21.61 | 21.92 | 601,889 | +0.09(+0.42%) |
Jun 15, 2006 | 21.28 | 21.95 | 21.09 | 21.83 | 359,673 | +0.62(+2.94%) |
Jun 14, 2006 | 21.07 | 21.57 | 21.07 | 21.21 | 199,656 | +0.02(+0.09%) |
Jun 13, 2006 | 21.34 | 21.65 | 21.01 | 21.19 | 275,805 | -0.32(-1.47%) |
Jun 12, 2006 | 22.27 | 22.27 | 21.46 | 21.51 | 195,692 | -0.76(-3.42%) |
Jun 09, 2006 | 22.62 | 22.74 | 22.01 | 22.27 | 149,585 | -0.28(-1.25%) |
Jun 08, 2006 | 23.00 | 23.00 | 21.57 | 22.55 | 328,796 | -0.45(-1.94%) |
Jun 07, 2006 | 22.83 | 23.30 | 22.67 | 23.00 | 308,351 | +0.13(+0.57%) |
Jun 06, 2006 | 23.09 | 23.27 | 22.42 | 22.87 | 413,708 | -0.10(-0.44%) |
Jun 05, 2006 | 23.27 | 23.41 | 22.86 | 22.97 | 419,340 | -0.37(-1.60%) |
Jun 02, 2006 | 23.37 | 23.53 | 22.87 | 23.34 | 393,471 | +0.12(+0.50%) |
Jun 01, 2006 | 22.72 | 23.23 | 22.59 | 23.23 | 258,906 | +0.59(+2.60%) |
May 31, 2006 | 23.01 | 23.14 | 22.16 | 22.64 | 477,130 | -0.27(-1.19%) |
May 30, 2006 | 23.02 | 23.25 | 22.89 | 22.91 | 322,746 | -0.12(-0.52%) |
May 26, 2006 | 23.84 | 23.94 | 22.94 | 23.03 | 387,003 | -0.69(-2.91%) |
May 25, 2006 | 23.51 | 23.80 | 23.33 | 23.72 | 150,003 | +0.46(+1.96%) |
May 24, 2006 | 23.27 | 23.44 | 22.37 | 23.27 | 304,387 | -0.04(-0.16%) |
May 23, 2006 | 23.34 | 23.61 | 23.04 | 23.30 | 527,201 | +0.20(+0.85%) |
May 22, 2006 | 23.10 | 23.43 | 22.89 | 23.11 | 377,615 | +0.05(+0.23%) |
May 19, 2006 | 23.35 | 23.63 | 22.89 | 23.06 | 223,022 | -0.42(-1.78%) |
May 18, 2006 | 23.61 | 23.97 | 23.44 | 23.47 | 220,101 | -0.01(-0.04%) |
May 17, 2006 | 23.64 | 24.01 | 23.08 | 23.48 | 241,173 | -0.28(-1.19%) |
May 16, 2006 | 23.99 | 24.30 | 23.62 | 23.76 | 312,523 | -0.20(-0.84%) |
May 15, 2006 | 24.53 | 24.80 | 23.09 | 23.97 | 550,567 | -0.55(-2.25%) |
May 12, 2006 | 24.62 | 26.31 | 24.45 | 24.52 | 1,481,254 | +0.37(+1.55%) |
May 11, 2006 | 24.85 | 25.04 | 24.09 | 24.14 | 300,006 | -0.65(-2.63%) |
May 10, 2006 | 25.30 | 25.30 | 23.94 | 24.80 | 315,235 | -0.40(-1.60%) |
May 09, 2006 | 25.06 | 25.86 | 25.06 | 25.20 | 241,173 | -0.10(-0.40%) |
May 08, 2006 | 24.88 | 25.37 | 24.45 | 25.30 | 210,087 | +0.73(+2.99%) |
May 05, 2006 | 24.21 | 25.16 | 23.92 | 24.57 | 330,257 | +1.63(+7.11%) |
May 04, 2006 | 23.21 | 23.27 | 22.86 | 22.94 | 65,717 | -0.16(-0.69%) |
May 03, 2006 | 23.05 | 23.25 | 22.60 | 23.09 | 142,492 | +0.08(+0.33%) |
May 02, 2006 | 22.98 | 23.10 | 22.38 | 23.02 | 139,780 | +0.11(+0.50%) |