Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.24 | 20.31 | 20.23 | 20.23 | 13,042 | +0.17(+0.85%) |
Jul 28, 2006 | 19.67 | 20.09 | 19.67 | 20.06 | 60,429 | +0.53(+2.71%) |
Jul 27, 2006 | 19.68 | 19.68 | 19.46 | 19.53 | 714,508 | +0.08(+0.43%) |
Jul 26, 2006 | 19.05 | 19.63 | 19.05 | 19.45 | 286,716 | +0.21(+1.08%) |
Jul 25, 2006 | 19.05 | 19.33 | 19.05 | 19.24 | 45,431 | +0.31(+1.63%) |
Jul 24, 2006 | 18.75 | 19.08 | 18.75 | 18.94 | 14,998 | +0.44(+2.39%) |
Jul 21, 2006 | 18.81 | 18.85 | 18.49 | 18.49 | 4,782 | -1.15(-5.83%) |
Jul 20, 2006 | 20.26 | 20.26 | 19.63 | 19.64 | 47,387 | -0.55(-2.71%) |
Jul 19, 2006 | 20.11 | 20.40 | 20.00 | 20.19 | 53,908 | +0.27(+1.34%) |
Jul 18, 2006 | 19.87 | 19.98 | 19.67 | 19.92 | 7,608 | -0.04(-0.21%) |
Jul 17, 2006 | 19.96 | 19.96 | 19.96 | 19.96 | 217 | -0.03(-0.14%) |
Jul 14, 2006 | 20.03 | 20.03 | 19.77 | 19.99 | 10,868 | -0.01(-0.07%) |
Jul 13, 2006 | 19.92 | 20.43 | 19.92 | 20.00 | 23,476 | -0.21(-1.05%) |
Jul 12, 2006 | 20.66 | 20.66 | 20.21 | 20.21 | 2,391 | -0.58(-2.79%) |
Jul 11, 2006 | 20.33 | 20.79 | 20.26 | 20.79 | 439,095 | +0.46(+2.29%) |
Jul 10, 2006 | 20.98 | 20.98 | 20.30 | 20.33 | 26,954 | -0.44(-2.13%) |
Jul 07, 2006 | 20.77 | 20.93 | 20.77 | 20.77 | 3,043 | -0.46(-2.19%) |
Jul 06, 2006 | 21.32 | 21.32 | 21.24 | 21.24 | 434 | -0.12(-0.58%) |
Jul 05, 2006 | 21.39 | 21.46 | 21.32 | 21.36 | 29,780 | -0.47(-2.17%) |
Jul 03, 2006 | 21.70 | 21.83 | 21.70 | 21.83 | 43,909 | +0.29(+1.37%) |
Jun 30, 2006 | 21.38 | 21.55 | 21.35 | 21.54 | 174,986 | +0.36(+1.69%) |
Jun 29, 2006 | 21.00 | 21.18 | 20.97 | 21.18 | 618,211 | +0.39(+1.88%) |
Jun 28, 2006 | 20.70 | 20.81 | 20.50 | 20.79 | 460,180 | -0.15(-0.70%) |
Jun 27, 2006 | 21.04 | 21.07 | 20.94 | 20.94 | 8,477 | -0.53(-2.49%) |
Jun 26, 2006 | 21.49 | 21.49 | 21.47 | 21.47 | 8,260 | +0.13(+0.60%) |
Jun 23, 2006 | 21.34 | 21.34 | 21.34 | 21.34 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 21.53 | 21.53 | 21.34 | 21.34 | 51,735 | -0.49(-2.23%) |
Jun 21, 2006 | 21.64 | 21.83 | 21.64 | 21.83 | 21,737 | +0.58(+2.75%) |
Jun 20, 2006 | 21.15 | 21.52 | 21.15 | 21.24 | 49,343 | -0.17(-0.77%) |
Jun 19, 2006 | 21.55 | 21.72 | 21.41 | 21.41 | 28,910 | -0.36(-1.65%) |
Jun 16, 2006 | 21.58 | 21.78 | 21.58 | 21.77 | 26,954 | -0.10(-0.46%) |
Jun 15, 2006 | 21.27 | 21.87 | 21.27 | 21.87 | 50,430 | +0.90(+4.28%) |
Jun 14, 2006 | 21.06 | 21.23 | 20.83 | 20.97 | 395,838 | +0.06(+0.26%) |
Jun 13, 2006 | 21.16 | 21.35 | 20.80 | 20.92 | 324,756 | -0.12(-0.55%) |
Jun 12, 2006 | 21.45 | 21.64 | 20.99 | 21.03 | 371,926 | -0.66(-3.05%) |
Jun 09, 2006 | 21.99 | 22.17 | 21.70 | 21.70 | 20,433 | -0.02(-0.08%) |
Jun 08, 2006 | 21.60 | 21.76 | 21.16 | 21.71 | 280,847 | -0.13(-0.61%) |
Jun 07, 2006 | 22.27 | 22.27 | 21.85 | 21.85 | 18,042 | -0.44(-1.98%) |
Jun 06, 2006 | 22.44 | 22.44 | 22.29 | 22.29 | 9,564 | -0.29(-1.28%) |
Jun 05, 2006 | 23.20 | 23.20 | 22.58 | 22.58 | 30,432 | -0.71(-3.06%) |
Jun 02, 2006 | 23.37 | 23.40 | 23.18 | 23.29 | 15,868 | -0.06(-0.28%) |
Jun 01, 2006 | 22.89 | 23.38 | 22.89 | 23.36 | 9,129 | +0.58(+2.52%) |
May 31, 2006 | 22.54 | 22.81 | 22.53 | 22.78 | 357,362 | +0.34(+1.50%) |
May 30, 2006 | 22.76 | 22.76 | 22.45 | 22.45 | 8,694 | -0.56(-2.42%) |
May 26, 2006 | 22.92 | 23.10 | 22.90 | 23.00 | 188,463 | +0.13(+0.56%) |
May 25, 2006 | 22.68 | 22.96 | 22.68 | 22.87 | 628,210 | +0.01(+0.06%) |
May 24, 2006 | 22.92 | 22.98 | 22.77 | 22.86 | 433,443 | +0.14(+0.61%) |
May 23, 2006 | 23.27 | 23.37 | 22.70 | 22.72 | 438,443 | -0.24(-1.06%) |
May 22, 2006 | 23.24 | 23.24 | 22.67 | 22.96 | 192,593 | -0.67(-2.82%) |
May 19, 2006 | 23.39 | 23.66 | 23.36 | 23.63 | 48,257 | +0.50(+2.15%) |
May 18, 2006 | 23.33 | 23.41 | 23.14 | 23.14 | 22,824 | -0.37(-1.59%) |
May 17, 2006 | 23.90 | 23.96 | 23.51 | 23.51 | 10,868 | -0.42(-1.77%) |
May 16, 2006 | 24.01 | 24.01 | 23.92 | 23.93 | 8,912 | -0.07(-0.31%) |
May 15, 2006 | 24.15 | 24.15 | 23.71 | 24.00 | 7,825 | -0.32(-1.32%) |
May 12, 2006 | 24.50 | 24.58 | 24.33 | 24.33 | 19,781 | -0.17(-0.71%) |
May 11, 2006 | 24.82 | 24.82 | 24.49 | 24.50 | 33,910 | -0.70(-2.79%) |
May 10, 2006 | 25.16 | 25.22 | 25.16 | 25.21 | 50,213 | -0.63(-2.46%) |
May 09, 2006 | 25.94 | 25.94 | 25.84 | 25.84 | 9,999 | -0.21(-0.81%) |
May 08, 2006 | 26.11 | 26.11 | 26.05 | 26.05 | 652 | -0.03(-0.11%) |
May 05, 2006 | 26.04 | 26.08 | 25.91 | 26.08 | 10,868 | +0.10(+0.37%) |
May 04, 2006 | 25.81 | 25.98 | 25.81 | 25.98 | 2,391 | +0.38(+1.49%) |
May 03, 2006 | 25.39 | 25.60 | 25.39 | 25.60 | 9,999 | +0.14(+0.56%) |
May 02, 2006 | 25.45 | 25.57 | 25.45 | 25.46 | 16,737 | +0.08(+0.31%) |