Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.08 | 22.08 | 21.99 | 22.04 | 104,212 | -0.01(-0.03%) |
Jul 28, 2006 | 21.93 | 22.05 | 21.89 | 22.05 | 86,671 | +0.25(+1.15%) |
Jul 27, 2006 | 21.98 | 21.99 | 21.80 | 21.80 | 20,636 | -0.09(-0.39%) |
Jul 26, 2006 | 21.81 | 21.96 | 21.79 | 21.88 | 36,629 | -0.01(-0.04%) |
Jul 25, 2006 | 22.01 | 22.01 | 21.70 | 21.89 | 60,876 | +0.15(+0.70%) |
Jul 24, 2006 | 21.55 | 21.75 | 21.55 | 21.74 | 40,240 | +0.37(+1.71%) |
Jul 21, 2006 | 21.55 | 21.55 | 21.34 | 21.37 | 104,727 | -0.18(-0.85%) |
Jul 20, 2006 | 21.79 | 21.79 | 21.55 | 21.55 | 87,187 | -0.17(-0.80%) |
Jul 19, 2006 | 21.42 | 21.80 | 21.42 | 21.73 | 48,494 | +0.37(+1.72%) |
Jul 18, 2006 | 21.35 | 21.40 | 21.17 | 21.36 | 110,918 | +0.06(+0.26%) |
Jul 17, 2006 | 21.36 | 21.43 | 21.29 | 21.31 | 136,713 | -0.07(-0.34%) |
Jul 14, 2006 | 21.45 | 21.45 | 21.23 | 21.38 | 122,784 | -0.04(-0.18%) |
Jul 13, 2006 | 21.71 | 21.72 | 21.42 | 21.42 | 89,766 | -0.37(-1.69%) |
Jul 12, 2006 | 22.00 | 22.00 | 21.76 | 21.79 | 27,858 | -0.21(-0.95%) |
Jul 11, 2006 | 21.84 | 22.00 | 21.82 | 22.00 | 71,710 | +0.06(+0.26%) |
Jul 10, 2006 | 22.00 | 22.05 | 21.90 | 21.94 | 15,992 | +0.06(+0.26%) |
Jul 07, 2006 | 21.99 | 22.08 | 21.88 | 21.88 | 43,851 | -0.19(-0.85%) |
Jul 06, 2006 | 22.10 | 22.13 | 22.01 | 22.07 | 33,017 | +0.05(+0.24%) |
Jul 05, 2006 | 22.03 | 22.03 | 21.92 | 22.02 | 26,826 | -0.15(-0.66%) |
Jul 03, 2006 | 22.07 | 22.17 | 22.07 | 22.17 | 31,469 | +0.14(+0.65%) |
Jun 30, 2006 | 22.10 | 22.10 | 21.98 | 22.02 | 21,667 | +0.07(+0.31%) |
Jun 29, 2006 | 21.69 | 22.01 | 21.66 | 21.95 | 76,869 | +0.41(+1.92%) |
Jun 28, 2006 | 21.48 | 21.55 | 21.47 | 21.54 | 51,590 | +0.10(+0.46%) |
Jun 27, 2006 | 21.62 | 21.68 | 21.44 | 21.44 | 45,915 | -0.14(-0.66%) |
Jun 26, 2006 | 21.54 | 21.59 | 21.54 | 21.59 | 1,031 | -0.02(-0.07%) |
Jun 23, 2006 | 21.49 | 21.64 | 21.45 | 21.60 | 62,424 | +0.01(+0.04%) |
Jun 22, 2006 | 21.69 | 21.69 | 21.53 | 21.59 | 76,869 | -0.11(-0.51%) |
Jun 21, 2006 | 21.65 | 21.79 | 21.62 | 21.70 | 69,646 | +0.22(+1.05%) |
Jun 20, 2006 | 21.60 | 21.60 | 21.46 | 21.48 | 12,897 | +0.02(+0.08%) |
Jun 19, 2006 | 21.72 | 21.72 | 21.46 | 21.46 | 41,272 | -0.25(-1.15%) |
Jun 16, 2006 | 21.77 | 21.77 | 21.64 | 21.71 | 63,971 | -0.05(-0.22%) |
Jun 15, 2006 | 21.54 | 21.79 | 21.52 | 21.76 | 118,657 | +0.57(+2.70%) |
Jun 14, 2006 | 21.27 | 21.32 | 21.13 | 21.19 | 78,932 | +0.01(+0.06%) |
Jun 13, 2006 | 21.40 | 21.54 | 21.16 | 21.18 | 170,763 | -0.23(-1.09%) |
Jun 12, 2006 | 21.73 | 21.75 | 21.41 | 21.41 | 226,480 | -0.27(-1.24%) |
Jun 09, 2006 | 21.81 | 21.90 | 21.68 | 21.68 | 281,166 | -0.11(-0.49%) |
Jun 08, 2006 | 21.70 | 21.84 | 21.42 | 21.79 | 186,756 | -0.01(-0.06%) |
Jun 07, 2006 | 21.75 | 22.09 | 21.75 | 21.80 | 485,463 | -0.09(-0.43%) |
Jun 06, 2006 | 22.04 | 22.04 | 21.80 | 21.89 | 105,243 | -0.09(-0.40%) |
Jun 05, 2006 | 22.27 | 22.31 | 21.98 | 21.98 | 182,113 | -0.40(-1.77%) |
Jun 02, 2006 | 22.46 | 22.46 | 22.24 | 22.37 | 108,339 | +0.06(+0.28%) |
Jun 01, 2006 | 22.06 | 22.34 | 22.06 | 22.31 | 18,572 | +0.26(+1.18%) |
May 31, 2006 | 21.94 | 22.05 | 21.92 | 22.05 | 344,106 | +0.20(+0.90%) |
May 30, 2006 | 22.12 | 22.13 | 21.86 | 21.86 | 63,455 | -0.35(-1.56%) |
May 26, 2006 | 22.17 | 22.22 | 22.10 | 22.20 | 219,258 | +0.12(+0.53%) |
May 25, 2006 | 22.02 | 22.09 | 21.93 | 22.09 | 251,244 | +0.27(+1.24%) |
May 24, 2006 | 21.74 | 21.95 | 21.59 | 21.82 | 503,003 | +0.02(+0.11%) |
May 23, 2006 | 22.03 | 22.08 | 21.79 | 21.79 | 344,622 | -0.15(-0.66%) |
May 22, 2006 | 21.90 | 21.94 | 21.76 | 21.94 | 250,728 | -0.06(-0.29%) |
May 19, 2006 | 21.95 | 22.08 | 21.80 | 22.00 | 359,583 | +0.10(+0.44%) |
May 18, 2006 | 22.19 | 22.19 | 21.91 | 21.91 | 35,597 | -0.13(-0.57%) |
May 17, 2006 | 22.31 | 22.34 | 22.02 | 22.03 | 153,222 | -0.38(-1.68%) |
May 16, 2006 | 22.51 | 22.51 | 22.41 | 22.41 | 135,682 | -0.07(-0.33%) |
May 15, 2006 | 22.34 | 22.48 | 22.32 | 22.48 | 232,155 | +0.06(+0.29%) |
May 12, 2006 | 22.63 | 22.64 | 22.42 | 22.42 | 359,067 | -0.27(-1.20%) |
May 11, 2006 | 22.87 | 22.87 | 22.68 | 22.69 | 117,109 | -0.28(-1.22%) |
May 10, 2006 | 23.00 | 23.06 | 22.93 | 22.97 | 118,141 | -0.08(-0.36%) |
May 09, 2006 | 23.02 | 23.05 | 23.01 | 23.05 | 21,151 | +0.02(+0.08%) |
May 08, 2006 | 23.04 | 23.05 | 23.01 | 23.04 | 5,674 | -0.01(-0.03%) |
May 05, 2006 | 22.96 | 23.06 | 22.93 | 23.04 | 218,226 | +0.23(+1.00%) |
May 04, 2006 | 22.79 | 22.84 | 22.78 | 22.81 | 11,865 | +0.08(+0.36%) |
May 03, 2006 | 22.79 | 22.79 | 22.65 | 22.73 | 148,579 | -0.05(-0.22%) |
May 02, 2006 | 22.74 | 22.81 | 22.72 | 22.78 | 206,876 | +0.14(+0.62%) |