Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.00 | 22.21 | 21.83 | 22.10 | 162,298 | +0.28(+1.29%) |
Jul 28, 2006 | 21.84 | 21.86 | 21.50 | 21.82 | 254,523 | -0.06(-0.27%) |
Jul 27, 2006 | 22.22 | 22.26 | 21.81 | 21.88 | 434,452 | -0.11(-0.49%) |
Jul 26, 2006 | 21.49 | 22.12 | 21.49 | 21.98 | 419,533 | +0.40(+1.84%) |
Jul 25, 2006 | 21.36 | 21.64 | 21.28 | 21.59 | 273,962 | +0.40(+1.87%) |
Jul 24, 2006 | 20.74 | 21.24 | 20.70 | 21.19 | 215,643 | +0.62(+3.01%) |
Jul 21, 2006 | 20.94 | 20.94 | 20.57 | 20.57 | 306,060 | -0.35(-1.66%) |
Jul 20, 2006 | 21.30 | 21.40 | 20.92 | 20.92 | 149,639 | -0.42(-1.98%) |
Jul 19, 2006 | 21.17 | 21.40 | 21.01 | 21.34 | 272,154 | +0.15(+0.71%) |
Jul 18, 2006 | 21.31 | 21.35 | 20.87 | 21.19 | 172,696 | +0.08(+0.37%) |
Jul 17, 2006 | 21.62 | 21.63 | 20.99 | 21.11 | 516,731 | -0.65(-2.97%) |
Jul 14, 2006 | 21.65 | 21.78 | 21.30 | 21.76 | 289,333 | +0.28(+1.31%) |
Jul 13, 2006 | 21.68 | 21.78 | 21.47 | 21.48 | 292,498 | -0.19(-0.90%) |
Jul 12, 2006 | 21.80 | 21.85 | 21.55 | 21.67 | 177,216 | -0.05(-0.24%) |
Jul 11, 2006 | 21.57 | 21.78 | 21.45 | 21.73 | 77,306 | +0.39(+1.84%) |
Jul 10, 2006 | 21.22 | 21.53 | 21.21 | 21.33 | 277,579 | +0.04(+0.20%) |
Jul 07, 2006 | 21.60 | 21.82 | 21.22 | 21.29 | 343,583 | -0.29(-1.35%) |
Jul 06, 2006 | 21.60 | 21.77 | 21.50 | 21.58 | 343,131 | -0.00(-0.01%) |
Jul 05, 2006 | 21.45 | 21.66 | 21.18 | 21.59 | 363,475 | +0.05(+0.24%) |
Jul 03, 2006 | 21.43 | 21.57 | 21.37 | 21.54 | 318,266 | +0.23(+1.07%) |
Jun 30, 2006 | 21.38 | 21.41 | 21.16 | 21.31 | 431,740 | +0.05(+0.24%) |
Jun 29, 2006 | 20.82 | 21.26 | 20.80 | 21.26 | 461,125 | +0.60(+2.89%) |
Jun 28, 2006 | 20.44 | 20.68 | 20.39 | 20.66 | 257,687 | +0.38(+1.85%) |
Jun 27, 2006 | 20.33 | 20.54 | 20.27 | 20.28 | 328,212 | +0.07(+0.33%) |
Jun 26, 2006 | 19.98 | 20.25 | 19.85 | 20.22 | 138,789 | +0.22(+1.10%) |
Jun 23, 2006 | 19.96 | 20.12 | 19.94 | 20.00 | 287,525 | +0.40(+2.03%) |
Jun 22, 2006 | 19.47 | 19.68 | 19.39 | 19.60 | 1,341,332 | +0.06(+0.32%) |
Jun 21, 2006 | 19.18 | 19.81 | 19.18 | 19.54 | 225,589 | +0.37(+1.92%) |
Jun 20, 2006 | 19.44 | 19.63 | 19.15 | 19.17 | 861,219 | -0.10(-0.54%) |
Jun 19, 2006 | 19.93 | 19.93 | 19.26 | 19.28 | 896,934 | -0.70(-3.50%) |
Jun 16, 2006 | 20.00 | 20.12 | 19.66 | 19.97 | 568,269 | -0.12(-0.61%) |
Jun 15, 2006 | 19.60 | 20.17 | 19.57 | 20.10 | 405,067 | +0.77(+3.96%) |
Jun 14, 2006 | 19.08 | 19.37 | 19.01 | 19.33 | 373,421 | +0.47(+2.51%) |
Jun 13, 2006 | 19.22 | 19.47 | 18.82 | 18.86 | 1,354,443 | -0.56(-2.90%) |
Jun 12, 2006 | 19.91 | 20.00 | 19.40 | 19.42 | 760,404 | -0.40(-2.01%) |
Jun 09, 2006 | 20.08 | 20.15 | 19.64 | 19.82 | 358,502 | -0.20(-1.01%) |
Jun 08, 2006 | 19.68 | 20.06 | 19.19 | 20.02 | 2,368,466 | +0.19(+0.96%) |
Jun 07, 2006 | 20.44 | 20.48 | 19.83 | 19.83 | 1,038,436 | -0.72(-3.52%) |
Jun 06, 2006 | 20.58 | 20.77 | 20.38 | 20.55 | 403,710 | -0.01(-0.03%) |
Jun 05, 2006 | 21.39 | 21.39 | 20.56 | 20.56 | 504,525 | -0.65(-3.07%) |
Jun 02, 2006 | 21.06 | 21.26 | 20.89 | 21.21 | 1,021,709 | +0.27(+1.30%) |
Jun 01, 2006 | 20.58 | 21.00 | 20.57 | 20.94 | 352,173 | +0.11(+0.51%) |
May 31, 2006 | 20.50 | 20.83 | 20.35 | 20.83 | 362,571 | +0.44(+2.17%) |
May 30, 2006 | 20.88 | 20.95 | 20.37 | 20.39 | 170,887 | -0.34(-1.62%) |
May 26, 2006 | 20.66 | 20.78 | 20.54 | 20.73 | 167,723 | +0.12(+0.58%) |
May 25, 2006 | 20.29 | 20.69 | 20.20 | 20.61 | 562,844 | +0.62(+3.09%) |
May 24, 2006 | 19.97 | 20.35 | 19.63 | 19.99 | 754,075 | -0.19(-0.92%) |
May 23, 2006 | 20.50 | 20.80 | 20.16 | 20.18 | 1,176,322 | -0.09(-0.44%) |
May 22, 2006 | 19.95 | 20.37 | 19.68 | 20.26 | 866,644 | -0.02(-0.10%) |
May 19, 2006 | 20.06 | 20.49 | 19.83 | 20.28 | 774,419 | +0.10(+0.52%) |
May 18, 2006 | 20.42 | 20.63 | 20.18 | 20.18 | 370,256 | -0.28(-1.36%) |
May 17, 2006 | 20.87 | 21.00 | 20.33 | 20.46 | 674,961 | -0.51(-2.44%) |
May 16, 2006 | 21.07 | 21.25 | 20.81 | 20.97 | 525,321 | +0.04(+0.18%) |
May 15, 2006 | 20.98 | 21.21 | 20.69 | 20.93 | 704,346 | -0.44(-2.04%) |
May 12, 2006 | 21.92 | 21.92 | 21.31 | 21.37 | 456,604 | -0.66(-2.99%) |
May 11, 2006 | 22.40 | 22.51 | 22.00 | 22.03 | 292,498 | -0.26(-1.18%) |
May 10, 2006 | 22.10 | 22.29 | 21.98 | 22.29 | 195,752 | +0.17(+0.75%) |
May 09, 2006 | 21.86 | 22.20 | 21.86 | 22.12 | 225,589 | +0.17(+0.78%) |
May 08, 2006 | 21.82 | 21.99 | 21.64 | 21.95 | 325,500 | -0.10(-0.43%) |
May 05, 2006 | 22.06 | 22.14 | 21.90 | 22.05 | 165,010 | +0.23(+1.05%) |
May 04, 2006 | 21.83 | 22.02 | 21.47 | 21.82 | 322,335 | -0.13(-0.58%) |
May 03, 2006 | 22.27 | 22.27 | 21.77 | 21.95 | 403,710 | -0.32(-1.42%) |
May 02, 2006 | 21.96 | 22.26 | 21.89 | 22.26 | 268,989 | +0.54(+2.47%) |