Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.65 | 22.07 | 21.55 | 21.96 | 73,756 | +0.18(+0.83%) |
Jul 28, 2006 | 21.35 | 22.00 | 21.22 | 21.78 | 230,099 | +0.59(+2.78%) |
Jul 27, 2006 | 21.80 | 22.17 | 20.78 | 21.19 | 158,820 | -0.70(-3.20%) |
Jul 26, 2006 | 21.83 | 22.17 | 21.55 | 21.89 | 151,582 | -0.05(-0.23%) |
Jul 25, 2006 | 21.41 | 22.18 | 21.34 | 21.94 | 148,769 | +0.57(+2.67%) |
Jul 24, 2006 | 20.93 | 21.69 | 20.94 | 21.37 | 136,635 | +0.44(+2.10%) |
Jul 21, 2006 | 21.53 | 21.53 | 20.66 | 20.93 | 183,249 | -0.60(-2.79%) |
Jul 20, 2006 | 22.25 | 22.47 | 21.44 | 21.53 | 116,134 | -0.74(-3.32%) |
Jul 19, 2006 | 20.94 | 22.59 | 20.94 | 22.27 | 226,402 | +1.30(+6.20%) |
Jul 18, 2006 | 20.77 | 21.20 | 20.49 | 20.97 | 126,816 | +0.11(+0.53%) |
Jul 17, 2006 | 21.04 | 21.59 | 20.72 | 20.86 | 204,640 | -0.59(-2.75%) |
Jul 14, 2006 | 22.07 | 22.21 | 21.07 | 21.45 | 176,245 | -0.69(-3.12%) |
Jul 13, 2006 | 22.65 | 22.66 | 22.00 | 22.14 | 194,154 | -0.72(-3.15%) |
Jul 12, 2006 | 23.25 | 23.38 | 22.77 | 22.86 | 119,773 | -0.48(-2.06%) |
Jul 11, 2006 | 23.19 | 23.35 | 22.69 | 23.34 | 190,097 | +0.06(+0.26%) |
Jul 10, 2006 | 24.29 | 24.29 | 23.15 | 23.28 | 165,381 | -0.92(-3.80%) |
Jul 07, 2006 | 24.22 | 24.63 | 24.03 | 24.20 | 162,319 | -0.14(-0.58%) |
Jul 06, 2006 | 24.21 | 24.37 | 24.02 | 24.34 | 128,762 | +0.14(+0.58%) |
Jul 05, 2006 | 24.01 | 24.33 | 23.98 | 24.20 | 292,412 | -0.06(-0.25%) |
Jul 03, 2006 | 23.89 | 24.27 | 23.72 | 24.26 | 90,750 | +0.20(+0.83%) |
Jun 30, 2006 | 23.61 | 24.17 | 23.42 | 24.06 | 392,872 | +0.62(+2.65%) |
Jun 29, 2006 | 22.21 | 23.62 | 22.21 | 23.44 | 182,800 | +1.30(+5.87%) |
Jun 28, 2006 | 22.50 | 22.50 | 22.00 | 22.14 | 97,293 | -0.29(-1.29%) |
Jun 27, 2006 | 22.69 | 23.04 | 22.38 | 22.43 | 194,061 | -0.32(-1.41%) |
Jun 26, 2006 | 22.31 | 22.75 | 22.18 | 22.75 | 144,500 | +0.40(+1.79%) |
Jun 23, 2006 | 22.28 | 22.42 | 22.12 | 22.35 | 163,688 | +0.06(+0.27%) |
Jun 22, 2006 | 22.13 | 22.41 | 22.07 | 22.29 | 182,127 | +0.04(+0.18%) |
Jun 21, 2006 | 21.60 | 22.41 | 21.50 | 22.25 | 317,399 | +0.55(+2.53%) |
Jun 20, 2006 | 21.62 | 22.03 | 21.25 | 21.70 | 215,737 | +0.09(+0.42%) |
Jun 19, 2006 | 22.02 | 22.22 | 21.34 | 21.61 | 131,239 | -0.35(-1.59%) |
Jun 16, 2006 | 22.59 | 22.64 | 21.80 | 21.96 | 448,094 | -0.68(-3.00%) |
Jun 15, 2006 | 22.12 | 23.17 | 21.95 | 22.64 | 229,757 | +0.61(+2.77%) |
Jun 14, 2006 | 21.40 | 22.20 | 21.27 | 22.03 | 117,495 | +0.64(+2.99%) |
Jun 13, 2006 | 21.53 | 22.10 | 21.28 | 21.39 | 140,067 | -0.27(-1.25%) |
Jun 12, 2006 | 22.23 | 22.23 | 21.46 | 21.66 | 128,979 | -0.54(-2.45%) |
Jun 09, 2006 | 22.84 | 23.09 | 22.12 | 22.20 | 205,570 | -0.62(-2.74%) |
Jun 08, 2006 | 21.74 | 22.91 | 21.73 | 22.83 | 420,582 | +0.95(+4.34%) |
Jun 07, 2006 | 21.04 | 22.09 | 21.04 | 21.88 | 302,291 | +0.84(+3.99%) |
Jun 06, 2006 | 22.00 | 22.00 | 20.81 | 21.04 | 252,393 | -0.80(-3.66%) |
Jun 05, 2006 | 22.45 | 22.78 | 21.82 | 21.84 | 210,699 | -0.70(-3.11%) |
Jun 02, 2006 | 22.68 | 22.94 | 22.41 | 22.54 | 245,565 | +0.18(+0.81%) |
Jun 01, 2006 | 21.14 | 22.41 | 21.14 | 22.36 | 290,042 | +1.15(+5.42%) |
May 31, 2006 | 21.55 | 21.55 | 20.80 | 21.21 | 316,962 | -0.29(-1.35%) |
May 30, 2006 | 21.72 | 22.11 | 21.36 | 21.50 | 227,974 | -0.29(-1.33%) |
May 26, 2006 | 21.75 | 22.07 | 21.45 | 21.79 | 174,227 | +0.10(+0.46%) |
May 25, 2006 | 21.18 | 21.69 | 21.06 | 21.69 | 152,016 | +0.63(+2.99%) |
May 24, 2006 | 20.77 | 21.44 | 20.55 | 21.06 | 376,489 | +0.29(+1.40%) |
May 23, 2006 | 20.25 | 21.18 | 20.23 | 20.77 | 446,085 | +0.54(+2.67%) |
May 22, 2006 | 20.30 | 20.96 | 20.00 | 20.23 | 319,146 | -0.20(-0.98%) |
May 19, 2006 | 20.65 | 21.21 | 19.95 | 20.43 | 263,389 | -0.24(-1.16%) |
May 18, 2006 | 21.17 | 21.60 | 20.62 | 20.67 | 218,955 | -0.44(-2.08%) |
May 17, 2006 | 21.46 | 22.16 | 20.90 | 21.11 | 539,589 | -0.62(-2.85%) |
May 16, 2006 | 21.62 | 22.23 | 21.31 | 21.73 | 223,911 | -0.16(-0.73%) |
May 15, 2006 | 21.17 | 22.05 | 20.61 | 21.89 | 494,665 | +0.57(+2.67%) |
May 12, 2006 | 22.67 | 22.81 | 21.25 | 21.32 | 276,689 | -1.45(-6.37%) |
May 11, 2006 | 23.66 | 23.81 | 22.68 | 22.77 | 269,885 | -1.03(-4.33%) |
May 10, 2006 | 23.55 | 23.94 | 23.41 | 23.80 | 155,316 | +0.16(+0.68%) |
May 09, 2006 | 24.09 | 24.35 | 23.38 | 23.64 | 183,457 | -0.57(-2.35%) |
May 08, 2006 | 24.47 | 24.50 | 24.05 | 24.21 | 201,602 | -0.14(-0.57%) |
May 05, 2006 | 23.76 | 24.52 | 23.63 | 24.35 | 110,289 | +0.74(+3.13%) |
May 04, 2006 | 23.66 | 24.00 | 23.54 | 23.61 | 127,644 | -0.13(-0.55%) |
May 03, 2006 | 23.39 | 23.98 | 23.18 | 23.74 | 235,477 | +0.28(+1.19%) |
May 02, 2006 | 23.15 | 23.46 | 22.76 | 23.46 | 248,109 | +0.45(+1.96%) |