Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.36 | 21.57 | 21.20 | 21.46 | 167,141 | +0.27(+1.29%) |
Jul 28, 2006 | 21.21 | 21.23 | 20.88 | 21.18 | 262,118 | -0.06(-0.27%) |
Jul 27, 2006 | 21.58 | 21.62 | 21.18 | 21.24 | 447,417 | -0.11(-0.49%) |
Jul 26, 2006 | 20.87 | 21.48 | 20.87 | 21.35 | 432,053 | +0.39(+1.84%) |
Jul 25, 2006 | 20.74 | 21.02 | 20.66 | 20.96 | 282,138 | +0.38(+1.87%) |
Jul 24, 2006 | 20.14 | 20.63 | 20.10 | 20.58 | 222,079 | +0.60(+3.01%) |
Jul 21, 2006 | 20.33 | 20.33 | 19.98 | 19.98 | 315,194 | -0.34(-1.66%) |
Jul 20, 2006 | 20.68 | 20.78 | 20.31 | 20.31 | 154,105 | -0.41(-1.98%) |
Jul 19, 2006 | 20.56 | 20.78 | 20.40 | 20.72 | 280,275 | +0.15(+0.71%) |
Jul 18, 2006 | 20.69 | 20.73 | 20.27 | 20.58 | 177,849 | +0.08(+0.37%) |
Jul 17, 2006 | 21.00 | 21.00 | 20.39 | 20.50 | 532,151 | -0.63(-2.97%) |
Jul 14, 2006 | 21.02 | 21.15 | 20.68 | 21.13 | 297,967 | +0.27(+1.31%) |
Jul 13, 2006 | 21.05 | 21.15 | 20.85 | 20.86 | 301,226 | -0.19(-0.90%) |
Jul 12, 2006 | 21.17 | 21.22 | 20.93 | 21.05 | 182,505 | -0.05(-0.24%) |
Jul 11, 2006 | 20.94 | 21.15 | 20.83 | 21.10 | 79,613 | +0.38(+1.84%) |
Jul 10, 2006 | 20.61 | 20.91 | 20.59 | 20.72 | 285,862 | +0.04(+0.20%) |
Jul 07, 2006 | 20.97 | 21.19 | 20.61 | 20.68 | 353,836 | -0.28(-1.35%) |
Jul 06, 2006 | 20.97 | 21.14 | 20.88 | 20.96 | 353,371 | -0.00(-0.01%) |
Jul 05, 2006 | 20.83 | 21.03 | 20.56 | 20.96 | 374,322 | +0.05(+0.24%) |
Jul 03, 2006 | 20.81 | 20.94 | 20.75 | 20.91 | 327,764 | +0.22(+1.07%) |
Jun 30, 2006 | 20.76 | 20.79 | 20.54 | 20.69 | 444,623 | +0.05(+0.24%) |
Jun 29, 2006 | 20.22 | 20.64 | 20.20 | 20.64 | 474,886 | +0.58(+2.89%) |
Jun 28, 2006 | 19.85 | 20.08 | 19.79 | 20.06 | 265,377 | +0.37(+1.85%) |
Jun 27, 2006 | 19.74 | 19.94 | 19.69 | 19.70 | 338,007 | +0.06(+0.33%) |
Jun 26, 2006 | 19.40 | 19.66 | 19.27 | 19.63 | 142,931 | +0.21(+1.10%) |
Jun 23, 2006 | 19.38 | 19.54 | 19.36 | 19.42 | 296,105 | +0.39(+2.03%) |
Jun 22, 2006 | 18.90 | 19.11 | 18.83 | 19.03 | 1,381,360 | +0.06(+0.32%) |
Jun 21, 2006 | 18.63 | 19.24 | 18.63 | 18.97 | 232,321 | +0.36(+1.92%) |
Jun 20, 2006 | 18.88 | 19.06 | 18.59 | 18.62 | 886,919 | -0.10(-0.54%) |
Jun 19, 2006 | 19.35 | 19.35 | 18.70 | 18.72 | 923,700 | -0.68(-3.50%) |
Jun 16, 2006 | 19.42 | 19.54 | 19.09 | 19.40 | 585,227 | -0.12(-0.61%) |
Jun 15, 2006 | 19.03 | 19.58 | 19.00 | 19.51 | 417,154 | +0.74(+3.96%) |
Jun 14, 2006 | 18.53 | 18.81 | 18.46 | 18.77 | 384,564 | +0.46(+2.51%) |
Jun 13, 2006 | 18.67 | 18.91 | 18.27 | 18.31 | 1,394,861 | -0.55(-2.90%) |
Jun 12, 2006 | 19.33 | 19.42 | 18.84 | 18.86 | 783,096 | -0.39(-2.01%) |
Jun 09, 2006 | 19.50 | 19.57 | 19.08 | 19.25 | 369,200 | -0.20(-1.01%) |
Jun 08, 2006 | 19.11 | 19.48 | 18.63 | 19.44 | 2,439,145 | +0.18(+0.96%) |
Jun 07, 2006 | 19.85 | 19.89 | 19.26 | 19.26 | 1,069,425 | -0.70(-3.52%) |
Jun 06, 2006 | 19.99 | 20.16 | 19.79 | 19.96 | 415,758 | -0.01(-0.03%) |
Jun 05, 2006 | 20.77 | 20.77 | 19.96 | 19.96 | 519,581 | -0.63(-3.07%) |
Jun 02, 2006 | 20.45 | 20.64 | 20.29 | 20.60 | 1,052,198 | +0.26(+1.30%) |
Jun 01, 2006 | 19.98 | 20.40 | 19.97 | 20.33 | 362,682 | +0.10(+0.51%) |
May 31, 2006 | 19.91 | 20.23 | 19.76 | 20.23 | 373,390 | +0.43(+2.17%) |
May 30, 2006 | 20.28 | 20.34 | 19.78 | 19.80 | 175,987 | -0.33(-1.62%) |
May 26, 2006 | 20.06 | 20.18 | 19.94 | 20.13 | 172,728 | +0.12(+0.58%) |
May 25, 2006 | 19.70 | 20.09 | 19.62 | 20.01 | 579,640 | +0.60(+3.09%) |
May 24, 2006 | 19.40 | 19.76 | 19.06 | 19.41 | 776,578 | -0.18(-0.92%) |
May 23, 2006 | 19.91 | 20.20 | 19.57 | 19.59 | 1,211,425 | -0.09(-0.44%) |
May 22, 2006 | 19.37 | 19.78 | 19.11 | 19.68 | 892,506 | -0.02(-0.10%) |
May 19, 2006 | 19.48 | 19.90 | 19.25 | 19.70 | 797,529 | +0.10(+0.52%) |
May 18, 2006 | 19.83 | 20.04 | 19.60 | 19.60 | 381,305 | -0.27(-1.36%) |
May 17, 2006 | 20.27 | 20.39 | 19.74 | 19.86 | 695,103 | -0.50(-2.44%) |
May 16, 2006 | 20.46 | 20.64 | 20.20 | 20.36 | 540,997 | +0.04(+0.18%) |
May 15, 2006 | 20.37 | 20.60 | 20.09 | 20.33 | 725,365 | -0.42(-2.04%) |
May 12, 2006 | 21.29 | 21.29 | 20.69 | 20.75 | 470,230 | -0.64(-2.99%) |
May 11, 2006 | 21.75 | 21.86 | 21.36 | 21.39 | 301,226 | -0.26(-1.18%) |
May 10, 2006 | 21.46 | 21.64 | 21.35 | 21.64 | 201,593 | +0.16(+0.75%) |
May 09, 2006 | 21.23 | 21.56 | 21.23 | 21.48 | 232,321 | +0.17(+0.78%) |
May 08, 2006 | 21.18 | 21.35 | 21.01 | 21.32 | 335,213 | -0.09(-0.43%) |
May 05, 2006 | 21.43 | 21.50 | 21.26 | 21.41 | 169,934 | +0.22(+1.05%) |
May 04, 2006 | 21.20 | 21.38 | 20.85 | 21.19 | 331,954 | -0.12(-0.58%) |
May 03, 2006 | 21.63 | 21.63 | 21.14 | 21.31 | 415,758 | -0.31(-1.42%) |
May 02, 2006 | 21.33 | 21.62 | 21.25 | 21.62 | 277,016 | +0.52(+2.47%) |