Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.04 | 20.18 | 19.71 | 19.86 | 229,716 | -0.10(-0.48%) |
Jul 28, 2006 | 20.14 | 20.31 | 19.76 | 19.95 | 290,166 | +0.02(+0.09%) |
Jul 27, 2006 | 19.97 | 20.44 | 19.83 | 19.94 | 261,719 | +0.01(+0.04%) |
Jul 26, 2006 | 19.91 | 20.09 | 19.61 | 19.93 | 333,711 | -0.10(-0.48%) |
Jul 25, 2006 | 19.81 | 20.18 | 19.64 | 20.02 | 458,913 | +0.26(+1.33%) |
Jul 24, 2006 | 19.21 | 19.88 | 19.26 | 19.76 | 334,194 | +0.55(+2.88%) |
Jul 21, 2006 | 19.17 | 19.47 | 18.77 | 19.21 | 276,592 | -0.08(-0.41%) |
Jul 20, 2006 | 19.62 | 20.05 | 19.26 | 19.29 | 277,628 | -0.45(-2.27%) |
Jul 19, 2006 | 19.31 | 19.78 | 19.03 | 19.74 | 330,275 | +0.37(+1.90%) |
Jul 18, 2006 | 19.66 | 19.70 | 18.71 | 19.37 | 452,938 | -0.17(-0.85%) |
Jul 17, 2006 | 20.59 | 20.70 | 19.49 | 19.53 | 787,948 | -1.10(-5.32%) |
Jul 14, 2006 | 20.80 | 21.30 | 20.63 | 20.63 | 326,594 | -0.22(-1.05%) |
Jul 13, 2006 | 21.44 | 21.62 | 20.73 | 20.85 | 255,848 | -0.69(-3.22%) |
Jul 12, 2006 | 21.74 | 21.93 | 21.48 | 21.54 | 240,031 | -0.32(-1.45%) |
Jul 11, 2006 | 21.84 | 22.05 | 21.54 | 21.86 | 281,451 | -0.07(-0.32%) |
Jul 10, 2006 | 22.03 | 22.34 | 21.91 | 21.93 | 157,196 | -0.01(-0.04%) |
Jul 07, 2006 | 21.97 | 22.36 | 21.88 | 21.94 | 203,994 | -0.10(-0.44%) |
Jul 06, 2006 | 22.30 | 22.81 | 21.85 | 22.03 | 352,259 | -0.35(-1.57%) |
Jul 05, 2006 | 22.68 | 22.73 | 22.10 | 22.39 | 266,460 | -0.30(-1.32%) |
Jul 03, 2006 | 21.92 | 22.71 | 21.92 | 22.68 | 251,882 | +0.74(+3.36%) |
Jun 30, 2006 | 22.09 | 22.36 | 21.81 | 21.95 | 769,640 | -0.03(-0.12%) |
Jun 29, 2006 | 22.05 | 22.16 | 21.45 | 21.97 | 615,267 | +0.04(+0.20%) |
Jun 28, 2006 | 22.26 | 22.29 | 21.84 | 21.93 | 379,863 | -0.21(-0.95%) |
Jun 27, 2006 | 22.15 | 22.44 | 21.97 | 22.14 | 392,705 | +0.04(+0.20%) |
Jun 26, 2006 | 21.81 | 22.20 | 21.74 | 22.10 | 327,633 | +0.43(+1.98%) |
Jun 23, 2006 | 21.85 | 22.13 | 21.56 | 21.67 | 284,862 | -0.29(-1.32%) |
Jun 22, 2006 | 22.11 | 22.25 | 21.55 | 21.96 | 301,135 | -0.11(-0.48%) |
Jun 21, 2006 | 21.88 | 22.24 | 21.87 | 22.06 | 421,024 | +0.22(+1.00%) |
Jun 20, 2006 | 21.90 | 22.26 | 21.63 | 21.84 | 379,821 | -0.06(-0.28%) |
Jun 19, 2006 | 21.83 | 22.33 | 21.66 | 21.90 | 510,208 | +0.07(+0.32%) |
Jun 16, 2006 | 22.11 | 22.16 | 21.75 | 21.83 | 1,049,335 | -0.32(-1.43%) |
Jun 15, 2006 | 21.78 | 22.35 | 21.75 | 22.15 | 792,589 | +0.36(+1.65%) |
Jun 14, 2006 | 19.57 | 22.13 | 19.14 | 21.79 | 1,730,555 | +3.55(+19.43%) |
Jun 13, 2006 | 17.97 | 18.72 | 17.68 | 18.24 | 352,061 | +0.39(+2.21%) |
Jun 12, 2006 | 18.73 | 18.80 | 17.74 | 17.85 | 698,924 | -0.87(-4.64%) |
Jun 09, 2006 | 19.64 | 19.65 | 18.59 | 18.72 | 538,136 | -0.78(-4.01%) |
Jun 08, 2006 | 19.36 | 19.61 | 18.77 | 19.50 | 410,424 | +0.01(+0.05%) |
Jun 07, 2006 | 19.35 | 20.01 | 19.35 | 19.49 | 223,731 | +0.08(+0.41%) |
Jun 06, 2006 | 19.48 | 19.81 | 19.02 | 19.41 | 215,435 | -0.02(-0.09%) |
Jun 05, 2006 | 20.18 | 20.28 | 19.35 | 19.43 | 366,289 | -0.75(-3.74%) |
Jun 02, 2006 | 19.97 | 20.19 | 19.88 | 20.18 | 220,389 | +0.19(+0.97%) |
Jun 01, 2006 | 19.74 | 19.99 | 19.55 | 19.99 | 431,984 | +0.34(+1.74%) |
May 31, 2006 | 19.45 | 19.76 | 19.14 | 19.65 | 346,281 | +0.31(+1.59%) |
May 30, 2006 | 20.19 | 20.35 | 19.32 | 19.34 | 232,823 | -0.84(-4.17%) |
May 26, 2006 | 20.24 | 20.52 | 20.01 | 20.18 | 174,260 | +0.03(+0.13%) |
May 25, 2006 | 19.94 | 20.16 | 19.68 | 20.16 | 213,748 | +0.54(+2.77%) |
May 24, 2006 | 19.08 | 19.74 | 18.88 | 19.61 | 229,359 | +0.39(+2.05%) |
May 23, 2006 | 19.89 | 20.01 | 19.17 | 19.22 | 216,862 | -0.54(-2.75%) |
May 22, 2006 | 18.99 | 20.16 | 18.82 | 19.76 | 314,168 | +0.70(+3.68%) |
May 19, 2006 | 19.31 | 19.64 | 18.98 | 19.06 | 266,041 | -0.28(-1.45%) |
May 18, 2006 | 19.34 | 19.44 | 19.17 | 19.34 | 288,760 | +0.14(+0.73%) |
May 17, 2006 | 19.31 | 19.62 | 19.09 | 19.20 | 296,695 | -0.25(-1.26%) |
May 16, 2006 | 19.03 | 19.65 | 18.94 | 19.45 | 456,715 | +0.54(+2.88%) |
May 15, 2006 | 18.93 | 19.05 | 18.67 | 18.90 | 275,565 | -0.14(-0.74%) |
May 12, 2006 | 19.26 | 19.30 | 18.70 | 19.04 | 359,388 | -0.21(-1.09%) |
May 11, 2006 | 19.81 | 19.81 | 19.21 | 19.25 | 291,141 | -0.50(-2.53%) |
May 10, 2006 | 20.08 | 20.09 | 19.55 | 19.75 | 330,586 | -0.28(-1.40%) |
May 09, 2006 | 20.11 | 20.11 | 19.81 | 20.03 | 209,494 | -0.06(-0.31%) |
May 08, 2006 | 20.00 | 20.37 | 20.00 | 20.09 | 236,028 | -0.02(-0.09%) |
May 05, 2006 | 20.17 | 20.38 | 20.05 | 20.11 | 205,899 | +0.14(+0.70%) |
May 04, 2006 | 19.82 | 19.99 | 19.66 | 19.97 | 287,972 | +0.22(+1.11%) |
May 03, 2006 | 19.52 | 19.95 | 19.52 | 19.75 | 621,123 | +0.30(+1.53%) |
May 02, 2006 | 19.16 | 19.56 | 18.88 | 19.45 | 455,121 | +0.42(+2.21%) |