Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.78 | 20.20 | 19.68 | 20.05 | 1,335,839 | +0.27(+1.37%) |
Jul 28, 2006 | 19.76 | 19.86 | 19.69 | 19.77 | 1,143,725 | +0.02(+0.09%) |
Jul 27, 2006 | 19.91 | 19.98 | 19.72 | 19.76 | 1,188,518 | -0.11(-0.55%) |
Jul 26, 2006 | 19.99 | 20.00 | 19.76 | 19.86 | 1,578,387 | -0.24(-1.17%) |
Jul 25, 2006 | 20.18 | 20.24 | 19.98 | 20.10 | 1,395,010 | -0.04(-0.18%) |
Jul 24, 2006 | 19.97 | 20.15 | 19.89 | 20.14 | 899,849 | +0.26(+1.32%) |
Jul 21, 2006 | 20.05 | 20.05 | 19.62 | 19.87 | 1,382,402 | -0.13(-0.63%) |
Jul 20, 2006 | 20.09 | 20.12 | 19.86 | 20.00 | 1,882,539 | -0.09(-0.45%) |
Jul 19, 2006 | 20.43 | 20.54 | 20.09 | 20.09 | 3,535,140 | -0.41(-1.99%) |
Jul 18, 2006 | 20.76 | 20.77 | 20.14 | 20.50 | 2,799,532 | -0.46(-2.20%) |
Jul 17, 2006 | 21.20 | 21.37 | 20.71 | 20.96 | 2,370,400 | -0.34(-1.61%) |
Jul 14, 2006 | 21.55 | 21.80 | 21.25 | 21.30 | 1,211,744 | -0.32(-1.46%) |
Jul 13, 2006 | 21.91 | 21.91 | 21.59 | 21.62 | 1,215,615 | -0.31(-1.40%) |
Jul 12, 2006 | 22.15 | 22.15 | 21.88 | 21.93 | 612,729 | -0.11(-0.49%) |
Jul 11, 2006 | 21.75 | 22.09 | 21.74 | 22.03 | 628,987 | +0.24(+1.12%) |
Jul 10, 2006 | 22.02 | 22.02 | 21.72 | 21.79 | 542,387 | -0.22(-0.99%) |
Jul 07, 2006 | 22.03 | 22.24 | 21.98 | 22.01 | 734,390 | +0.01(+0.04%) |
Jul 06, 2006 | 21.91 | 22.11 | 21.85 | 22.00 | 699,330 | +0.03(+0.12%) |
Jul 05, 2006 | 21.70 | 22.01 | 21.56 | 21.97 | 661,947 | +0.12(+0.54%) |
Jul 03, 2006 | 22.19 | 22.20 | 21.82 | 21.85 | 374,384 | -0.33(-1.51%) |
Jun 30, 2006 | 22.15 | 22.19 | 21.92 | 22.19 | 1,508,044 | +0.17(+0.78%) |
Jun 29, 2006 | 21.51 | 22.04 | 21.47 | 22.02 | 1,363,378 | +0.56(+2.61%) |
Jun 28, 2006 | 21.56 | 21.63 | 21.37 | 21.46 | 675,440 | +0.09(+0.42%) |
Jun 27, 2006 | 21.70 | 21.80 | 21.35 | 21.37 | 1,161,974 | -0.31(-1.42%) |
Jun 26, 2006 | 21.58 | 21.76 | 21.44 | 21.67 | 992,422 | +0.14(+0.63%) |
Jun 23, 2006 | 22.02 | 22.07 | 21.52 | 21.54 | 1,068,184 | -0.44(-2.02%) |
Jun 22, 2006 | 22.20 | 22.24 | 21.88 | 21.98 | 1,084,664 | -0.19(-0.86%) |
Jun 21, 2006 | 21.28 | 22.42 | 21.25 | 22.17 | 1,977,435 | +1.00(+4.74%) |
Jun 20, 2006 | 21.27 | 21.50 | 21.15 | 21.17 | 786,594 | -0.17(-0.81%) |
Jun 19, 2006 | 21.46 | 21.61 | 21.22 | 21.34 | 495,713 | -0.14(-0.63%) |
Jun 16, 2006 | 21.66 | 21.79 | 21.44 | 21.47 | 913,011 | -0.27(-1.25%) |
Jun 15, 2006 | 20.86 | 21.76 | 20.69 | 21.74 | 1,818,280 | +1.06(+5.11%) |
Jun 14, 2006 | 20.68 | 20.89 | 20.45 | 20.69 | 1,606,590 | -0.04(-0.17%) |
Jun 13, 2006 | 21.16 | 21.16 | 20.68 | 20.72 | 1,344,687 | -0.43(-2.05%) |
Jun 12, 2006 | 21.37 | 21.37 | 21.06 | 21.16 | 1,049,935 | -0.24(-1.10%) |
Jun 09, 2006 | 21.20 | 21.44 | 20.91 | 21.39 | 1,776,252 | -0.34(-1.58%) |
Jun 08, 2006 | 21.72 | 21.87 | 21.46 | 21.74 | 1,043,741 | -0.05(-0.21%) |
Jun 07, 2006 | 21.80 | 21.99 | 21.70 | 21.78 | 478,017 | +0.09(+0.42%) |
Jun 06, 2006 | 21.69 | 21.91 | 21.47 | 21.69 | 883,259 | +0.11(+0.50%) |
Jun 05, 2006 | 21.80 | 21.89 | 21.58 | 21.58 | 625,669 | -0.30(-1.36%) |
Jun 02, 2006 | 22.08 | 22.23 | 21.74 | 21.88 | 809,267 | -0.28(-1.26%) |
Jun 01, 2006 | 21.88 | 22.20 | 21.74 | 22.16 | 1,117,844 | +0.32(+1.45%) |
May 31, 2006 | 21.96 | 22.09 | 21.70 | 21.84 | 1,375,765 | -0.17(-0.78%) |
May 30, 2006 | 22.15 | 22.49 | 21.95 | 22.02 | 1,146,490 | -0.10(-0.45%) |
May 26, 2006 | 22.54 | 22.54 | 22.08 | 22.12 | 597,245 | -0.25(-1.13%) |
May 25, 2006 | 22.31 | 22.50 | 22.23 | 22.37 | 963,998 | +0.09(+0.41%) |
May 24, 2006 | 22.50 | 22.63 | 21.93 | 22.28 | 1,740,417 | -0.35(-1.56%) |
May 23, 2006 | 22.74 | 22.88 | 22.56 | 22.63 | 1,785,874 | -0.10(-0.44%) |
May 22, 2006 | 22.61 | 22.76 | 22.53 | 22.73 | 1,052,147 | +0.13(+0.56%) |
May 19, 2006 | 22.42 | 22.60 | 22.23 | 22.60 | 1,400,651 | +0.41(+1.83%) |
May 18, 2006 | 22.41 | 22.56 | 22.12 | 22.20 | 1,330,751 | -0.23(-1.01%) |
May 17, 2006 | 22.51 | 22.68 | 22.33 | 22.42 | 1,340,263 | -0.24(-1.04%) |
May 16, 2006 | 22.50 | 22.66 | 22.38 | 22.66 | 733,837 | +0.12(+0.52%) |
May 15, 2006 | 22.40 | 22.65 | 22.40 | 22.54 | 934,910 | -0.06(-0.28%) |
May 12, 2006 | 22.37 | 23.05 | 22.31 | 22.60 | 1,471,325 | +0.14(+0.60%) |
May 11, 2006 | 22.69 | 22.72 | 22.36 | 22.47 | 740,916 | -0.25(-1.11%) |
May 10, 2006 | 22.59 | 22.81 | 22.47 | 22.72 | 717,800 | -0.01(-0.04%) |
May 09, 2006 | 23.15 | 23.22 | 22.69 | 22.73 | 912,679 | -0.51(-2.18%) |
May 08, 2006 | 22.14 | 23.29 | 22.10 | 23.24 | 2,372,391 | +1.03(+4.64%) |
May 05, 2006 | 22.01 | 22.23 | 21.89 | 22.21 | 626,775 | +0.29(+1.32%) |
May 04, 2006 | 21.94 | 22.17 | 21.85 | 21.92 | 551,677 | -0.05(-0.25%) |
May 03, 2006 | 22.03 | 22.12 | 21.84 | 21.97 | 1,038,764 | -0.15(-0.69%) |
May 02, 2006 | 22.14 | 22.18 | 21.86 | 22.12 | 631,089 | -0.04(-0.16%) |