Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.08 | 21.12 | 20.99 | 21.07 | 469,729 | -0.09(-0.42%) |
Jul 28, 2006 | 20.96 | 21.24 | 20.96 | 21.16 | 604,719 | +0.25(+1.19%) |
Jul 27, 2006 | 20.88 | 21.13 | 20.82 | 20.91 | 1,134,486 | +0.07(+0.35%) |
Jul 26, 2006 | 20.60 | 20.88 | 20.52 | 20.84 | 869,230 | +0.25(+1.21%) |
Jul 25, 2006 | 20.38 | 20.66 | 20.33 | 20.59 | 284,398 | +0.32(+1.59%) |
Jul 24, 2006 | 19.87 | 20.33 | 19.87 | 20.27 | 131,509 | +0.37(+1.86%) |
Jul 21, 2006 | 20.02 | 20.06 | 19.89 | 19.90 | 138,221 | -0.12(-0.60%) |
Jul 20, 2006 | 20.23 | 20.26 | 20.01 | 20.02 | 134,244 | -0.23(-1.11%) |
Jul 19, 2006 | 19.93 | 20.27 | 19.93 | 20.24 | 255,560 | +0.33(+1.66%) |
Jul 18, 2006 | 20.03 | 20.10 | 19.80 | 19.91 | 298,568 | +0.05(+0.24%) |
Jul 17, 2006 | 19.79 | 19.90 | 19.79 | 19.86 | 145,928 | +0.07(+0.37%) |
Jul 14, 2006 | 19.71 | 19.83 | 19.67 | 19.79 | 281,663 | -0.03(-0.16%) |
Jul 13, 2006 | 20.12 | 20.15 | 19.76 | 19.82 | 148,911 | -0.37(-1.83%) |
Jul 12, 2006 | 20.34 | 20.35 | 20.13 | 20.19 | 294,715 | -0.07(-0.36%) |
Jul 11, 2006 | 20.31 | 20.32 | 20.14 | 20.27 | 216,033 | -0.08(-0.40%) |
Jul 10, 2006 | 20.49 | 20.57 | 20.35 | 20.35 | 73,585 | -0.04(-0.20%) |
Jul 07, 2006 | 20.43 | 20.53 | 20.35 | 20.39 | 299,314 | -0.16(-0.78%) |
Jul 06, 2006 | 20.47 | 20.56 | 20.45 | 20.55 | 95,213 | +0.08(+0.39%) |
Jul 05, 2006 | 20.56 | 20.60 | 20.45 | 20.47 | 643,004 | -0.17(-0.82%) |
Jul 03, 2006 | 20.73 | 20.73 | 20.59 | 20.64 | 207,581 | +0.00(+0.00%) |
Jun 30, 2006 | 20.47 | 20.64 | 20.38 | 20.64 | 850,087 | +0.27(+1.34%) |
Jun 29, 2006 | 20.10 | 20.38 | 20.10 | 20.36 | 295,461 | +0.33(+1.65%) |
Jun 28, 2006 | 19.95 | 20.03 | 19.83 | 20.03 | 111,621 | +0.19(+0.97%) |
Jun 27, 2006 | 20.03 | 20.03 | 19.80 | 19.84 | 370,662 | -0.15(-0.76%) |
Jun 26, 2006 | 19.99 | 20.07 | 19.90 | 19.99 | 86,388 | -0.03(-0.16%) |
Jun 23, 2006 | 20.03 | 20.09 | 19.87 | 20.02 | 128,153 | +0.04(+0.20%) |
Jun 22, 2006 | 20.19 | 20.19 | 19.94 | 19.98 | 101,553 | -0.19(-0.96%) |
Jun 21, 2006 | 20.19 | 20.27 | 20.02 | 20.18 | 353,384 | +0.11(+0.56%) |
Jun 20, 2006 | 20.11 | 20.14 | 19.94 | 20.06 | 143,815 | -0.03(-0.16%) |
Jun 19, 2006 | 20.25 | 20.35 | 20.06 | 20.10 | 196,145 | -0.19(-0.91%) |
Jun 16, 2006 | 20.31 | 20.31 | 20.14 | 20.28 | 238,656 | +0.02(+0.12%) |
Jun 15, 2006 | 19.90 | 20.35 | 19.86 | 20.26 | 1,032,684 | +0.47(+2.40%) |
Jun 14, 2006 | 19.64 | 19.82 | 19.64 | 19.78 | 469,481 | +0.08(+0.41%) |
Jun 13, 2006 | 19.71 | 19.99 | 19.65 | 19.70 | 146,798 | -0.13(-0.65%) |
Jun 12, 2006 | 19.98 | 20.10 | 19.82 | 19.83 | 110,875 | -0.23(-1.12%) |
Jun 09, 2006 | 20.02 | 20.23 | 20.02 | 20.06 | 127,656 | -0.03(-0.16%) |
Jun 08, 2006 | 19.69 | 20.27 | 19.44 | 20.09 | 340,333 | -0.12(-0.60%) |
Jun 07, 2006 | 20.23 | 20.38 | 20.20 | 20.21 | 98,569 | -0.07(-0.36%) |
Jun 06, 2006 | 20.27 | 20.31 | 20.07 | 20.28 | 5,282,129 | +0.14(+0.68%) |
Jun 05, 2006 | 20.31 | 20.43 | 20.14 | 20.14 | 459,661 | -0.27(-1.34%) |
Jun 02, 2006 | 20.61 | 20.61 | 20.36 | 20.42 | 481,289 | -0.02(-0.08%) |
Jun 01, 2006 | 20.11 | 20.43 | 20.01 | 20.43 | 330,762 | +0.47(+2.34%) |
May 31, 2006 | 19.79 | 19.98 | 19.77 | 19.97 | 119,700 | +0.16(+0.81%) |
May 30, 2006 | 20.02 | 20.08 | 19.77 | 19.81 | 121,814 | -0.31(-1.52%) |
May 26, 2006 | 19.97 | 20.16 | 19.97 | 20.11 | 114,356 | +0.13(+0.64%) |
May 25, 2006 | 19.80 | 19.98 | 19.80 | 19.98 | 867,862 | +0.21(+1.06%) |
May 24, 2006 | 19.71 | 19.84 | 19.66 | 19.77 | 204,473 | -0.02(-0.12%) |
May 23, 2006 | 19.87 | 20.00 | 19.78 | 19.80 | 237,040 | +0.01(+0.04%) |
May 22, 2006 | 19.91 | 19.95 | 19.69 | 19.79 | 161,714 | -0.20(-1.01%) |
May 19, 2006 | 19.87 | 20.06 | 19.81 | 19.99 | 261,651 | +0.23(+1.18%) |
May 18, 2006 | 19.83 | 19.98 | 19.76 | 19.76 | 287,630 | -0.09(-0.45%) |
May 17, 2006 | 20.14 | 20.21 | 19.82 | 19.85 | 713,233 | -0.43(-2.10%) |
May 16, 2006 | 20.29 | 20.30 | 20.15 | 20.27 | 118,333 | +0.08(+0.40%) |
May 15, 2006 | 20.03 | 20.23 | 20.03 | 20.19 | 308,264 | +0.00(+0.00%) |
May 12, 2006 | 20.31 | 20.41 | 20.19 | 20.19 | 170,166 | -0.24(-1.18%) |
May 11, 2006 | 20.76 | 20.76 | 20.38 | 20.43 | 203,106 | -0.29(-1.40%) |
May 10, 2006 | 20.81 | 20.81 | 20.62 | 20.72 | 235,672 | -0.10(-0.46%) |
May 09, 2006 | 20.81 | 20.83 | 20.76 | 20.82 | 189,806 | +0.02(+0.12%) |
May 08, 2006 | 20.69 | 20.82 | 20.68 | 20.80 | 773,394 | +0.14(+0.66%) |
May 05, 2006 | 20.56 | 20.69 | 20.49 | 20.66 | 81,043 | +0.11(+0.55%) |
May 04, 2006 | 20.71 | 20.71 | 20.48 | 20.55 | 162,708 | -0.02(-0.08%) |
May 03, 2006 | 20.51 | 20.69 | 20.48 | 20.56 | 163,578 | -0.10(-0.51%) |
May 02, 2006 | 20.59 | 20.70 | 20.59 | 20.67 | 960,466 | +0.08(+0.39%) |