Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.95 | 20.10 | 19.68 | 19.70 | 1,255,000 | -0.38(-1.89%) |
Jul 28, 2006 | 19.86 | 20.20 | 19.84 | 20.08 | 766,900 | +0.23(+1.16%) |
Jul 27, 2006 | 20.25 | 20.60 | 19.70 | 19.85 | 1,704,000 | -0.61(-2.98%) |
Jul 26, 2006 | 20.80 | 20.80 | 20.46 | 20.46 | 1,110,100 | -0.32(-1.54%) |
Jul 25, 2006 | 20.62 | 20.98 | 20.46 | 20.78 | 889,900 | +0.18(+0.87%) |
Jul 24, 2006 | 20.10 | 20.65 | 20.10 | 20.60 | 1,387,700 | +0.61(+3.05%) |
Jul 21, 2006 | 20.41 | 20.42 | 19.89 | 19.99 | 1,061,500 | -0.42(-2.06%) |
Jul 20, 2006 | 20.56 | 20.78 | 20.38 | 20.41 | 1,018,600 | -0.16(-0.78%) |
Jul 19, 2006 | 20.05 | 20.62 | 20.05 | 20.57 | 1,195,500 | +0.55(+2.75%) |
Jul 18, 2006 | 20.20 | 20.26 | 19.82 | 20.02 | 1,225,800 | -0.18(-0.89%) |
Jul 17, 2006 | 20.22 | 20.42 | 20.03 | 20.20 | 874,400 | -0.01(-0.05%) |
Jul 14, 2006 | 20.43 | 20.46 | 20.15 | 20.21 | 929,700 | -0.20(-0.98%) |
Jul 13, 2006 | 20.34 | 20.52 | 20.09 | 20.41 | 894,900 | +0.08(+0.39%) |
Jul 12, 2006 | 20.46 | 20.57 | 20.26 | 20.33 | 679,600 | -0.08(-0.39%) |
Jul 11, 2006 | 20.85 | 20.86 | 19.94 | 20.41 | 2,076,900 | -0.47(-2.25%) |
Jul 10, 2006 | 20.91 | 20.98 | 20.79 | 20.88 | 570,600 | -0.03(-0.14%) |
Jul 07, 2006 | 21.18 | 21.26 | 20.91 | 20.91 | 444,400 | -0.27(-1.27%) |
Jul 06, 2006 | 21.09 | 21.33 | 21.09 | 21.18 | 524,200 | +0.05(+0.24%) |
Jul 05, 2006 | 21.62 | 21.63 | 20.98 | 21.13 | 1,300,100 | -0.55(-2.54%) |
Jul 03, 2006 | 21.48 | 21.68 | 21.46 | 21.68 | 374,600 | +0.24(+1.12%) |
Jun 30, 2006 | 21.18 | 21.49 | 21.18 | 21.44 | 1,657,100 | +0.32(+1.52%) |
Jun 29, 2006 | 21.25 | 21.30 | 20.85 | 21.12 | 1,679,200 | -0.10(-0.47%) |
Jun 28, 2006 | 21.13 | 21.24 | 21.02 | 21.22 | 662,400 | +0.07(+0.33%) |
Jun 27, 2006 | 21.18 | 21.65 | 21.07 | 21.15 | 1,646,300 | -0.02(-0.09%) |
Jun 26, 2006 | 20.87 | 21.25 | 20.87 | 21.17 | 969,600 | +0.29(+1.39%) |
Jun 23, 2006 | 20.87 | 21.14 | 20.67 | 20.88 | 715,700 | +0.01(+0.05%) |
Jun 22, 2006 | 20.97 | 20.97 | 20.71 | 20.87 | 577,900 | -0.10(-0.48%) |
Jun 21, 2006 | 20.67 | 21.08 | 20.58 | 20.97 | 962,500 | +0.37(+1.80%) |
Jun 20, 2006 | 20.80 | 20.90 | 20.56 | 20.60 | 990,700 | -0.22(-1.06%) |
Jun 19, 2006 | 21.05 | 21.17 | 20.69 | 20.82 | 909,300 | -0.08(-0.38%) |
Jun 16, 2006 | 21.12 | 21.12 | 20.82 | 20.90 | 1,312,400 | -0.17(-0.81%) |
Jun 15, 2006 | 20.99 | 21.07 | 20.87 | 21.07 | 1,211,700 | +0.11(+0.52%) |
Jun 14, 2006 | 20.86 | 21.04 | 20.77 | 20.96 | 986,200 | +0.09(+0.43%) |
Jun 13, 2006 | 20.84 | 21.06 | 20.64 | 20.87 | 1,756,900 | +0.04(+0.19%) |
Jun 12, 2006 | 21.03 | 21.12 | 20.83 | 20.83 | 629,200 | -0.17(-0.81%) |
Jun 09, 2006 | 20.96 | 21.20 | 20.93 | 21.00 | 673,700 | +0.01(+0.05%) |
Jun 08, 2006 | 21.19 | 21.20 | 20.82 | 20.99 | 1,237,700 | -0.25(-1.18%) |
Jun 07, 2006 | 21.17 | 21.58 | 21.15 | 21.24 | 1,736,200 | +0.09(+0.43%) |
Jun 06, 2006 | 21.04 | 21.19 | 20.82 | 21.15 | 1,400,000 | +0.18(+0.86%) |
Jun 05, 2006 | 21.44 | 21.50 | 20.94 | 20.97 | 1,312,300 | -0.47(-2.19%) |
Jun 02, 2006 | 21.73 | 21.80 | 21.15 | 21.44 | 2,148,800 | -0.33(-1.52%) |
Jun 01, 2006 | 21.69 | 21.98 | 21.60 | 21.77 | 1,468,700 | +0.08(+0.37%) |
May 31, 2006 | 21.56 | 21.93 | 21.56 | 21.69 | 1,498,900 | +0.15(+0.70%) |
May 30, 2006 | 21.72 | 21.80 | 21.39 | 21.54 | 962,700 | -0.20(-0.92%) |
May 26, 2006 | 21.90 | 21.90 | 21.71 | 21.74 | 841,100 | -0.14(-0.64%) |
May 25, 2006 | 21.52 | 21.88 | 21.51 | 21.88 | 905,400 | +0.40(+1.86%) |
May 24, 2006 | 21.58 | 21.72 | 21.26 | 21.48 | 792,100 | -0.12(-0.56%) |
May 23, 2006 | 21.79 | 21.87 | 21.57 | 21.60 | 1,035,800 | -0.14(-0.64%) |
May 22, 2006 | 21.74 | 21.89 | 21.58 | 21.74 | 1,833,500 | +0.01(+0.05%) |
May 19, 2006 | 22.07 | 22.07 | 21.68 | 21.73 | 1,581,500 | -0.33(-1.50%) |
May 18, 2006 | 22.18 | 22.19 | 21.91 | 22.06 | 1,601,700 | -0.15(-0.68%) |
May 17, 2006 | 22.39 | 22.55 | 22.18 | 22.21 | 1,034,100 | -0.31(-1.38%) |
May 16, 2006 | 22.50 | 22.71 | 22.35 | 22.52 | 1,745,500 | +0.00(+0.00%) |
May 15, 2006 | 22.51 | 22.69 | 22.35 | 22.52 | 750,200 | -0.02(-0.09%) |
May 12, 2006 | 22.56 | 22.59 | 22.41 | 22.54 | 1,151,100 | -0.05(-0.22%) |
May 11, 2006 | 22.87 | 22.88 | 22.59 | 22.59 | 1,267,900 | -0.23(-1.01%) |
May 10, 2006 | 22.82 | 22.90 | 22.75 | 22.82 | 2,239,000 | +0.00(+0.00%) |
May 09, 2006 | 22.84 | 22.94 | 22.76 | 22.82 | 1,883,000 | +0.02(+0.09%) |
May 08, 2006 | 22.69 | 22.83 | 22.55 | 22.80 | 3,092,000 | +0.14(+0.62%) |
May 05, 2006 | 22.63 | 22.83 | 22.49 | 22.66 | 1,547,000 | +0.06(+0.27%) |
May 04, 2006 | 22.41 | 22.67 | 22.40 | 22.60 | 2,067,100 | +0.23(+1.03%) |
May 03, 2006 | 22.40 | 22.60 | 22.35 | 22.37 | 2,274,600 | -0.03(-0.13%) |
May 02, 2006 | 22.52 | 22.58 | 22.37 | 22.40 | 1,353,600 | +0.00(+0.00%) |