Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.20 | 19.73 | 19.19 | 19.65 | 255,132 | +0.11(+0.57%) |
Jul 28, 2006 | 19.04 | 19.74 | 18.88 | 19.54 | 238,512 | +0.67(+3.52%) |
Jul 27, 2006 | 19.13 | 19.56 | 18.87 | 18.87 | 247,587 | -0.11(-0.57%) |
Jul 26, 2006 | 18.93 | 19.25 | 18.61 | 18.98 | 382,663 | -0.08(-0.43%) |
Jul 25, 2006 | 18.88 | 19.41 | 18.66 | 19.06 | 376,460 | +0.26(+1.38%) |
Jul 24, 2006 | 17.72 | 18.99 | 18.01 | 18.80 | 406,739 | +1.09(+6.14%) |
Jul 21, 2006 | 18.10 | 18.10 | 17.67 | 17.72 | 420,087 | -0.47(-2.57%) |
Jul 20, 2006 | 18.89 | 19.02 | 18.11 | 18.18 | 337,420 | -0.64(-3.42%) |
Jul 19, 2006 | 18.05 | 18.88 | 17.97 | 18.83 | 544,892 | +0.78(+4.31%) |
Jul 18, 2006 | 18.14 | 18.44 | 17.62 | 18.05 | 257,385 | -0.02(-0.10%) |
Jul 17, 2006 | 18.33 | 18.57 | 18.00 | 18.07 | 388,060 | -0.27(-1.46%) |
Jul 14, 2006 | 18.71 | 18.71 | 17.96 | 18.33 | 398,457 | -0.35(-1.85%) |
Jul 13, 2006 | 19.51 | 19.53 | 18.61 | 18.68 | 538,574 | -0.88(-4.48%) |
Jul 12, 2006 | 20.33 | 20.50 | 19.52 | 19.56 | 291,473 | -0.86(-4.19%) |
Jul 11, 2006 | 20.03 | 20.43 | 19.84 | 20.41 | 230,545 | +0.30(+1.50%) |
Jul 10, 2006 | 20.16 | 20.49 | 19.96 | 20.11 | 222,362 | +0.06(+0.28%) |
Jul 07, 2006 | 20.45 | 20.58 | 19.99 | 20.05 | 241,152 | -0.50(-2.44%) |
Jul 06, 2006 | 20.50 | 20.96 | 20.50 | 20.55 | 243,109 | +0.28(+1.39%) |
Jul 05, 2006 | 21.16 | 21.20 | 20.16 | 20.27 | 512,597 | -1.02(-4.79%) |
Jul 03, 2006 | 21.09 | 21.29 | 21.03 | 21.29 | 108,680 | +0.05(+0.24%) |
Jun 30, 2006 | 21.07 | 21.38 | 21.07 | 21.24 | 1,309,460 | +0.21(+0.99%) |
Jun 29, 2006 | 19.95 | 21.04 | 19.95 | 21.03 | 392,925 | +1.25(+6.33%) |
Jun 28, 2006 | 19.82 | 19.95 | 19.43 | 19.78 | 326,704 | +0.07(+0.35%) |
Jun 27, 2006 | 20.22 | 20.59 | 19.69 | 19.71 | 290,760 | -0.56(-2.77%) |
Jun 26, 2006 | 20.07 | 20.36 | 20.00 | 20.27 | 240,108 | +0.29(+1.47%) |
Jun 23, 2006 | 19.73 | 20.29 | 19.37 | 19.98 | 335,505 | +0.18(+0.92%) |
Jun 22, 2006 | 20.43 | 20.30 | 19.76 | 19.80 | 399,482 | -0.63(-3.09%) |
Jun 21, 2006 | 19.77 | 20.58 | 19.77 | 20.43 | 272,054 | +0.63(+3.18%) |
Jun 20, 2006 | 19.90 | 20.01 | 19.69 | 19.80 | 396,954 | -0.18(-0.89%) |
Jun 19, 2006 | 20.44 | 20.59 | 19.97 | 19.97 | 296,743 | -0.48(-2.32%) |
Jun 16, 2006 | 20.56 | 20.68 | 20.28 | 20.45 | 893,087 | -0.13(-0.61%) |
Jun 15, 2006 | 19.90 | 20.63 | 19.90 | 20.58 | 485,933 | +0.79(+4.02%) |
Jun 14, 2006 | 20.23 | 20.23 | 19.68 | 19.78 | 628,664 | -0.38(-1.86%) |
Jun 13, 2006 | 20.34 | 20.87 | 19.97 | 20.16 | 532,537 | -0.28(-1.35%) |
Jun 12, 2006 | 20.61 | 20.81 | 20.43 | 20.43 | 767,816 | -0.20(-0.96%) |
Jun 09, 2006 | 20.50 | 20.69 | 20.39 | 20.63 | 477,211 | +0.13(+0.65%) |
Jun 08, 2006 | 20.32 | 20.61 | 19.95 | 20.50 | 425,454 | +0.08(+0.40%) |
Jun 07, 2006 | 20.38 | 20.70 | 20.10 | 20.42 | 557,111 | +0.03(+0.17%) |
Jun 06, 2006 | 20.55 | 20.72 | 20.13 | 20.38 | 421,597 | -0.22(-1.05%) |
Jun 05, 2006 | 21.08 | 21.30 | 20.58 | 20.60 | 429,460 | -0.63(-2.97%) |
Jun 02, 2006 | 21.24 | 21.47 | 20.51 | 21.23 | 574,074 | +0.34(+1.63%) |
Jun 01, 2006 | 20.13 | 20.90 | 19.99 | 20.89 | 535,624 | +0.74(+3.67%) |
May 31, 2006 | 20.61 | 20.75 | 20.02 | 20.15 | 1,184,319 | -0.38(-1.83%) |
May 30, 2006 | 21.83 | 21.83 | 20.52 | 20.52 | 1,140,495 | -1.57(-7.10%) |
May 26, 2006 | 22.76 | 23.22 | 21.83 | 22.09 | 1,014,567 | -1.38(-5.89%) |
May 25, 2006 | 23.27 | 23.47 | 22.76 | 23.47 | 578,121 | +0.57(+2.47%) |
May 24, 2006 | 22.74 | 23.16 | 22.15 | 22.91 | 428,825 | +0.17(+0.74%) |
May 23, 2006 | 23.12 | 23.30 | 22.63 | 22.74 | 523,822 | -0.25(-1.07%) |
May 22, 2006 | 22.83 | 23.15 | 22.57 | 22.99 | 499,367 | -0.16(-0.67%) |
May 19, 2006 | 23.54 | 23.71 | 22.76 | 23.14 | 612,449 | -0.48(-2.01%) |
May 18, 2006 | 23.98 | 23.99 | 23.52 | 23.62 | 398,998 | -0.25(-1.07%) |
May 17, 2006 | 23.86 | 24.35 | 23.59 | 23.87 | 334,973 | -0.32(-1.32%) |
May 16, 2006 | 24.10 | 24.38 | 23.86 | 24.19 | 395,416 | +0.24(+1.01%) |
May 15, 2006 | 23.75 | 24.09 | 23.65 | 23.95 | 427,177 | +0.17(+0.71%) |
May 12, 2006 | 24.24 | 24.48 | 23.71 | 23.78 | 579,388 | -0.63(-2.57%) |
May 11, 2006 | 24.48 | 24.76 | 24.14 | 24.41 | 520,212 | -0.09(-0.37%) |
May 10, 2006 | 24.57 | 24.82 | 24.26 | 24.50 | 358,242 | -0.19(-0.79%) |
May 09, 2006 | 24.26 | 24.97 | 24.10 | 24.69 | 342,215 | +0.28(+1.15%) |
May 08, 2006 | 24.32 | 24.54 | 24.16 | 24.41 | 218,739 | -0.06(-0.25%) |
May 05, 2006 | 24.22 | 24.73 | 23.99 | 24.47 | 371,167 | +0.43(+1.80%) |
May 04, 2006 | 23.44 | 24.22 | 23.44 | 24.04 | 200,711 | +0.50(+2.13%) |
May 03, 2006 | 23.44 | 23.63 | 23.24 | 23.54 | 198,481 | +0.22(+0.94%) |
May 02, 2006 | 23.07 | 23.66 | 22.80 | 23.32 | 365,420 | +0.38(+1.68%) |