Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.61 | 21.70 | 21.61 | 21.65 | 2,299,217 | -0.04(-0.19%) |
Jul 28, 2006 | 21.54 | 21.70 | 21.51 | 21.70 | 9,619 | +0.27(+1.27%) |
Jul 27, 2006 | 21.55 | 21.58 | 21.40 | 21.42 | 2,959 | -0.17(-0.79%) |
Jul 26, 2006 | 21.51 | 21.64 | 21.50 | 21.59 | 5,179 | +0.08(+0.36%) |
Jul 25, 2006 | 21.46 | 21.55 | 21.39 | 21.52 | 7,152 | +0.10(+0.45%) |
Jul 24, 2006 | 21.20 | 21.42 | 21.20 | 21.42 | 5,426 | +0.30(+1.44%) |
Jul 21, 2006 | 21.25 | 21.25 | 21.12 | 21.12 | 5,672 | -0.15(-0.71%) |
Jul 20, 2006 | 21.53 | 21.53 | 21.26 | 21.27 | 13,812 | -0.20(-0.94%) |
Jul 19, 2006 | 21.32 | 21.47 | 21.32 | 21.47 | 27,130 | +0.45(+2.14%) |
Jul 18, 2006 | 21.06 | 21.06 | 20.85 | 21.02 | 10,605 | -0.03(-0.15%) |
Jul 17, 2006 | 21.06 | 21.09 | 21.05 | 21.05 | 5,426 | +0.02(+0.10%) |
Jul 14, 2006 | 21.06 | 21.06 | 20.97 | 21.03 | 2,219 | -0.10(-0.48%) |
Jul 13, 2006 | 21.36 | 21.36 | 21.13 | 21.13 | 10,605 | -0.29(-1.36%) |
Jul 12, 2006 | 21.69 | 21.69 | 21.42 | 21.42 | 12,332 | -0.26(-1.22%) |
Jul 11, 2006 | 21.49 | 21.69 | 21.49 | 21.69 | 5,672 | +0.14(+0.66%) |
Jul 10, 2006 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 21.69 | 21.72 | 21.55 | 21.55 | 7,152 | -0.21(-0.97%) |
Jul 06, 2006 | 21.73 | 21.85 | 21.73 | 21.76 | 6,906 | +0.01(+0.06%) |
Jul 05, 2006 | 21.72 | 21.77 | 21.71 | 21.74 | 16,278 | -0.19(-0.89%) |
Jul 03, 2006 | 21.89 | 21.94 | 21.89 | 21.94 | 3,453 | +0.14(+0.65%) |
Jun 30, 2006 | 21.82 | 21.88 | 21.79 | 21.80 | 17,511 | -0.02(-0.09%) |
Jun 29, 2006 | 21.47 | 21.82 | 21.47 | 21.82 | 15,785 | +0.50(+2.34%) |
Jun 28, 2006 | 21.29 | 21.32 | 21.25 | 21.32 | 22,197 | +0.05(+0.25%) |
Jun 27, 2006 | 21.31 | 21.42 | 21.27 | 21.27 | 4,439 | -0.19(-0.91%) |
Jun 26, 2006 | 21.41 | 21.46 | 21.37 | 21.46 | 15,045 | +0.04(+0.17%) |
Jun 23, 2006 | 21.37 | 21.42 | 21.37 | 21.42 | 986 | +0.01(+0.04%) |
Jun 22, 2006 | 21.52 | 21.52 | 21.38 | 21.42 | 23,924 | -0.21(-0.99%) |
Jun 21, 2006 | 21.55 | 21.70 | 21.53 | 21.63 | 31,323 | +0.24(+1.14%) |
Jun 20, 2006 | 21.47 | 21.52 | 21.36 | 21.39 | 9,619 | -0.04(-0.19%) |
Jun 19, 2006 | 21.59 | 21.59 | 21.42 | 21.43 | 7,645 | -0.16(-0.73%) |
Jun 16, 2006 | 21.58 | 21.59 | 21.52 | 21.59 | 3,453 | -0.09(-0.39%) |
Jun 15, 2006 | 21.42 | 21.67 | 21.42 | 21.67 | 3,946 | +0.44(+2.06%) |
Jun 14, 2006 | 21.18 | 21.23 | 21.03 | 21.23 | 15,538 | +0.12(+0.56%) |
Jun 13, 2006 | 21.31 | 21.37 | 21.06 | 21.12 | 58,208 | -0.14(-0.67%) |
Jun 12, 2006 | 21.52 | 21.55 | 21.26 | 21.26 | 28,364 | -0.28(-1.28%) |
Jun 09, 2006 | 21.67 | 21.67 | 21.50 | 21.53 | 36,503 | -0.11(-0.49%) |
Jun 08, 2006 | 21.57 | 21.65 | 21.31 | 21.64 | 15,045 | +0.05(+0.23%) |
Jun 07, 2006 | 21.71 | 21.76 | 21.59 | 21.59 | 26,390 | -0.06(-0.26%) |
Jun 06, 2006 | 21.81 | 21.81 | 21.59 | 21.65 | 61,661 | -0.09(-0.43%) |
Jun 05, 2006 | 21.98 | 22.02 | 21.74 | 21.74 | 73,993 | -0.35(-1.58%) |
Jun 02, 2006 | 22.17 | 22.17 | 22.02 | 22.09 | 21,704 | +0.04(+0.18%) |
Jun 01, 2006 | 21.84 | 22.05 | 21.84 | 22.05 | 7,645 | +0.24(+1.08%) |
May 31, 2006 | 21.80 | 21.81 | 21.75 | 21.81 | 1,415,491 | +0.12(+0.56%) |
May 30, 2006 | 21.89 | 21.89 | 21.69 | 21.69 | 16,525 | -0.28(-1.26%) |
May 26, 2006 | 21.91 | 21.97 | 21.88 | 21.97 | 5,179 | +0.11(+0.50%) |
May 25, 2006 | 21.80 | 21.86 | 21.74 | 21.86 | 8,139 | +0.17(+0.80%) |
May 24, 2006 | 21.59 | 21.75 | 21.47 | 21.68 | 41,929 | +0.10(+0.45%) |
May 23, 2006 | 21.87 | 21.87 | 21.59 | 21.59 | 10,605 | -0.07(-0.32%) |
May 22, 2006 | 21.70 | 21.74 | 21.56 | 21.65 | 41,682 | -0.06(-0.26%) |
May 19, 2006 | 21.75 | 21.78 | 21.67 | 21.71 | 11,592 | +0.07(+0.34%) |
May 18, 2006 | 21.81 | 21.81 | 21.64 | 21.64 | 13,318 | -0.13(-0.61%) |
May 17, 2006 | 21.94 | 21.94 | 21.77 | 21.77 | 12,825 | -0.32(-1.45%) |
May 16, 2006 | 22.19 | 22.19 | 22.08 | 22.09 | 9,865 | -0.05(-0.22%) |
May 15, 2006 | 22.07 | 22.15 | 22.04 | 22.14 | 4,686 | +0.05(+0.22%) |
May 12, 2006 | 22.17 | 22.18 | 22.09 | 22.09 | 23,431 | -0.20(-0.89%) |
May 11, 2006 | 22.36 | 22.36 | 22.29 | 22.29 | 13,072 | -0.24(-1.04%) |
May 10, 2006 | 22.55 | 22.55 | 22.50 | 22.53 | 33,790 | -0.05(-0.22%) |
May 09, 2006 | 22.64 | 22.64 | 22.57 | 22.57 | 7,645 | -0.05(-0.23%) |
May 08, 2006 | 22.66 | 22.66 | 22.63 | 22.63 | 6,659 | +0.03(+0.13%) |
May 05, 2006 | 22.50 | 22.61 | 22.50 | 22.60 | 7,645 | +0.17(+0.78%) |
May 04, 2006 | 22.40 | 22.44 | 22.40 | 22.43 | 3,699 | +0.07(+0.31%) |
May 03, 2006 | 22.41 | 22.41 | 22.31 | 22.36 | 74,733 | -0.04(-0.20%) |
May 02, 2006 | 22.41 | 22.45 | 22.38 | 22.40 | 6,906 | +0.08(+0.36%) |