Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.22 | 19.62 | 19.12 | 19.47 | 1,375,048 | +0.26(+1.37%) |
Jul 28, 2006 | 19.20 | 19.29 | 19.13 | 19.21 | 1,177,295 | +0.02(+0.09%) |
Jul 27, 2006 | 19.34 | 19.41 | 19.16 | 19.19 | 1,223,403 | -0.11(-0.55%) |
Jul 26, 2006 | 19.42 | 19.43 | 19.19 | 19.30 | 1,624,715 | -0.23(-1.17%) |
Jul 25, 2006 | 19.61 | 19.67 | 19.41 | 19.53 | 1,435,956 | -0.04(-0.18%) |
Jul 24, 2006 | 19.40 | 19.58 | 19.32 | 19.56 | 926,261 | +0.25(+1.32%) |
Jul 21, 2006 | 19.47 | 19.47 | 19.06 | 19.31 | 1,422,977 | -0.12(-0.63%) |
Jul 20, 2006 | 19.52 | 19.54 | 19.30 | 19.43 | 1,937,795 | -0.09(-0.45%) |
Jul 19, 2006 | 19.85 | 19.96 | 19.52 | 19.52 | 3,638,902 | -0.40(-1.98%) |
Jul 18, 2006 | 20.17 | 20.18 | 19.56 | 19.91 | 2,881,703 | -0.45(-2.20%) |
Jul 17, 2006 | 20.60 | 20.76 | 20.11 | 20.36 | 2,439,976 | -0.33(-1.61%) |
Jul 14, 2006 | 20.93 | 21.18 | 20.64 | 20.69 | 1,247,311 | -0.31(-1.46%) |
Jul 13, 2006 | 21.28 | 21.28 | 20.98 | 21.00 | 1,251,296 | -0.30(-1.40%) |
Jul 12, 2006 | 21.52 | 21.52 | 21.26 | 21.30 | 630,714 | -0.11(-0.49%) |
Jul 11, 2006 | 21.13 | 21.46 | 21.12 | 21.41 | 647,449 | +0.24(+1.12%) |
Jul 10, 2006 | 21.39 | 21.39 | 21.10 | 21.17 | 558,307 | -0.21(-0.99%) |
Jul 07, 2006 | 21.41 | 21.61 | 21.35 | 21.38 | 755,946 | +0.01(+0.04%) |
Jul 06, 2006 | 21.28 | 21.48 | 21.23 | 21.37 | 719,856 | +0.03(+0.12%) |
Jul 05, 2006 | 21.08 | 21.38 | 20.95 | 21.34 | 681,376 | +0.11(+0.54%) |
Jul 03, 2006 | 21.56 | 21.56 | 21.20 | 21.23 | 385,373 | -0.32(-1.51%) |
Jun 30, 2006 | 21.52 | 21.56 | 21.29 | 21.56 | 1,552,308 | +0.17(+0.78%) |
Jun 29, 2006 | 20.90 | 21.41 | 20.86 | 21.39 | 1,403,396 | +0.54(+2.61%) |
Jun 28, 2006 | 20.95 | 21.01 | 20.76 | 20.84 | 695,265 | +0.09(+0.42%) |
Jun 27, 2006 | 21.08 | 21.18 | 20.74 | 20.76 | 1,196,080 | -0.30(-1.42%) |
Jun 26, 2006 | 20.97 | 21.14 | 20.83 | 21.05 | 1,021,552 | +0.13(+0.63%) |
Jun 23, 2006 | 21.39 | 21.44 | 20.91 | 20.92 | 1,099,537 | -0.43(-2.02%) |
Jun 22, 2006 | 21.56 | 21.61 | 21.26 | 21.35 | 1,116,500 | -0.18(-0.86%) |
Jun 21, 2006 | 20.68 | 21.78 | 20.64 | 21.54 | 2,035,476 | +0.98(+4.74%) |
Jun 20, 2006 | 20.67 | 20.89 | 20.55 | 20.56 | 809,682 | -0.17(-0.81%) |
Jun 19, 2006 | 20.85 | 20.99 | 20.62 | 20.73 | 510,263 | -0.13(-0.63%) |
Jun 16, 2006 | 21.05 | 21.17 | 20.83 | 20.86 | 939,809 | -0.26(-1.25%) |
Jun 15, 2006 | 20.26 | 21.14 | 20.10 | 21.12 | 1,871,650 | +1.03(+5.11%) |
Jun 14, 2006 | 20.09 | 20.29 | 19.87 | 20.10 | 1,653,746 | -0.04(-0.17%) |
Jun 13, 2006 | 20.55 | 20.55 | 20.09 | 20.13 | 1,384,155 | -0.42(-2.05%) |
Jun 12, 2006 | 20.76 | 20.76 | 20.46 | 20.55 | 1,080,752 | -0.23(-1.10%) |
Jun 09, 2006 | 20.60 | 20.83 | 20.32 | 20.78 | 1,828,388 | -0.33(-1.58%) |
Jun 08, 2006 | 21.10 | 21.25 | 20.85 | 21.12 | 1,074,377 | -0.04(-0.21%) |
Jun 07, 2006 | 21.18 | 21.36 | 21.08 | 21.16 | 492,048 | +0.09(+0.42%) |
Jun 06, 2006 | 21.07 | 21.28 | 20.86 | 21.07 | 909,184 | +0.11(+0.50%) |
Jun 05, 2006 | 21.18 | 21.27 | 20.97 | 20.97 | 644,034 | -0.29(-1.36%) |
Jun 02, 2006 | 21.45 | 21.60 | 21.12 | 21.26 | 833,020 | -0.27(-1.26%) |
Jun 01, 2006 | 21.26 | 21.56 | 21.12 | 21.53 | 1,150,654 | +0.31(+1.45%) |
May 31, 2006 | 21.34 | 21.46 | 21.08 | 21.22 | 1,416,146 | -0.17(-0.78%) |
May 30, 2006 | 21.52 | 21.84 | 21.33 | 21.39 | 1,180,141 | -0.10(-0.45%) |
May 26, 2006 | 21.90 | 21.90 | 21.45 | 21.48 | 614,775 | -0.25(-1.13%) |
May 25, 2006 | 21.67 | 21.86 | 21.60 | 21.73 | 992,293 | +0.09(+0.41%) |
May 24, 2006 | 21.86 | 21.99 | 21.31 | 21.64 | 1,791,501 | -0.34(-1.56%) |
May 23, 2006 | 22.09 | 22.23 | 21.92 | 21.99 | 1,838,292 | -0.10(-0.44%) |
May 22, 2006 | 21.97 | 22.11 | 21.89 | 22.08 | 1,083,029 | +0.12(+0.56%) |
May 19, 2006 | 21.78 | 21.96 | 21.60 | 21.96 | 1,441,762 | +0.40(+1.83%) |
May 18, 2006 | 21.77 | 21.92 | 21.48 | 21.56 | 1,369,811 | -0.22(-1.01%) |
May 17, 2006 | 21.87 | 22.03 | 21.70 | 21.78 | 1,379,601 | -0.23(-1.04%) |
May 16, 2006 | 21.86 | 22.01 | 21.74 | 22.01 | 755,377 | +0.11(+0.52%) |
May 15, 2006 | 21.77 | 22.00 | 21.77 | 21.90 | 962,351 | -0.06(-0.28%) |
May 12, 2006 | 21.73 | 22.39 | 21.68 | 21.96 | 1,514,511 | +0.13(+0.60%) |
May 11, 2006 | 22.04 | 22.07 | 21.72 | 21.83 | 762,663 | -0.25(-1.11%) |
May 10, 2006 | 21.95 | 22.16 | 21.83 | 22.07 | 738,869 | -0.01(-0.04%) |
May 09, 2006 | 22.49 | 22.56 | 22.05 | 22.08 | 939,468 | -0.49(-2.18%) |
May 08, 2006 | 21.51 | 22.63 | 21.47 | 22.57 | 2,442,025 | +1.00(+4.64%) |
May 05, 2006 | 21.38 | 21.60 | 21.27 | 21.57 | 645,172 | +0.28(+1.32%) |
May 04, 2006 | 21.32 | 21.54 | 21.23 | 21.29 | 567,870 | -0.05(-0.25%) |
May 03, 2006 | 21.41 | 21.48 | 21.22 | 21.34 | 1,069,254 | -0.15(-0.69%) |
May 02, 2006 | 21.51 | 21.55 | 21.24 | 21.49 | 649,612 | -0.04(-0.16%) |