Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.49 | 24.49 | 24.38 | 24.47 | 287,757 | -0.06(-0.25%) |
Jul 28, 2006 | 24.36 | 24.56 | 24.35 | 24.54 | 24,172 | +0.53(+2.20%) |
Jul 27, 2006 | 24.31 | 24.38 | 24.01 | 24.01 | 190,534 | -0.01(-0.05%) |
Jul 26, 2006 | 23.75 | 24.02 | 23.63 | 24.02 | 153,743 | +0.15(+0.61%) |
Jul 25, 2006 | 23.74 | 23.89 | 23.63 | 23.87 | 23,816 | +0.10(+0.43%) |
Jul 24, 2006 | 23.49 | 23.77 | 23.49 | 23.77 | 30,393 | +0.48(+2.08%) |
Jul 21, 2006 | 23.35 | 23.40 | 23.24 | 23.29 | 14,752 | +0.02(+0.10%) |
Jul 20, 2006 | 23.61 | 23.61 | 23.24 | 23.26 | 31,281 | -0.14(-0.60%) |
Jul 19, 2006 | 22.56 | 23.44 | 22.56 | 23.41 | 84,069 | +0.83(+3.66%) |
Jul 18, 2006 | 22.62 | 22.72 | 22.45 | 22.58 | 113,041 | -0.14(-0.59%) |
Jul 17, 2006 | 22.67 | 22.80 | 22.58 | 22.71 | 24,350 | -0.34(-1.49%) |
Jul 14, 2006 | 23.07 | 23.15 | 22.96 | 23.06 | 23,816 | -0.12(-0.51%) |
Jul 13, 2006 | 23.37 | 23.47 | 23.17 | 23.17 | 49,233 | -0.44(-1.86%) |
Jul 12, 2006 | 23.88 | 23.88 | 23.56 | 23.61 | 133,125 | -0.47(-1.94%) |
Jul 11, 2006 | 23.97 | 24.11 | 23.78 | 24.08 | 120,861 | +0.00(+0.00%) |
Jul 10, 2006 | 24.05 | 24.11 | 23.95 | 24.08 | 155,164 | +0.08(+0.33%) |
Jul 07, 2006 | 24.13 | 24.17 | 23.91 | 24.00 | 102,199 | -0.11(-0.44%) |
Jul 06, 2006 | 23.89 | 24.11 | 23.89 | 24.11 | 69,139 | +0.33(+1.37%) |
Jul 05, 2006 | 23.83 | 23.83 | 23.54 | 23.78 | 227,681 | -0.21(-0.87%) |
Jul 03, 2006 | 23.80 | 23.99 | 23.80 | 23.99 | 36,791 | +0.19(+0.78%) |
Jun 30, 2006 | 23.61 | 23.83 | 23.57 | 23.80 | 61,319 | +0.33(+1.41%) |
Jun 29, 2006 | 22.79 | 23.48 | 22.79 | 23.47 | 51,010 | +0.81(+3.58%) |
Jun 28, 2006 | 22.61 | 22.66 | 22.45 | 22.66 | 88,157 | +0.16(+0.72%) |
Jun 27, 2006 | 22.70 | 22.72 | 22.48 | 22.50 | 50,655 | -0.29(-1.26%) |
Jun 26, 2006 | 22.75 | 22.79 | 22.59 | 22.79 | 42,479 | +0.06(+0.27%) |
Jun 23, 2006 | 22.53 | 22.80 | 22.53 | 22.72 | 27,549 | -0.03(-0.12%) |
Jun 22, 2006 | 22.66 | 22.81 | 22.61 | 22.75 | 28,438 | -0.02(-0.10%) |
Jun 21, 2006 | 22.56 | 22.84 | 22.46 | 22.78 | 70,561 | +0.48(+2.17%) |
Jun 20, 2006 | 22.25 | 22.49 | 22.18 | 22.29 | 46,211 | +0.04(+0.18%) |
Jun 19, 2006 | 22.36 | 22.43 | 22.18 | 22.25 | 36,969 | -0.14(-0.60%) |
Jun 16, 2006 | 22.36 | 22.45 | 22.20 | 22.39 | 105,576 | -0.29(-1.27%) |
Jun 15, 2006 | 22.23 | 22.71 | 22.23 | 22.67 | 207,064 | +0.73(+3.33%) |
Jun 14, 2006 | 21.91 | 21.97 | 21.74 | 21.94 | 75,183 | +0.30(+1.40%) |
Jun 13, 2006 | 21.86 | 21.96 | 21.50 | 21.64 | 118,728 | -0.54(-2.44%) |
Jun 12, 2006 | 22.42 | 22.42 | 22.12 | 22.18 | 54,920 | -0.24(-1.08%) |
Jun 09, 2006 | 22.48 | 22.58 | 22.37 | 22.42 | 94,556 | +0.01(+0.05%) |
Jun 08, 2006 | 22.56 | 22.56 | 22.11 | 22.41 | 214,351 | -0.43(-1.90%) |
Jun 07, 2006 | 23.01 | 23.18 | 22.84 | 22.84 | 68,606 | -0.08(-0.34%) |
Jun 06, 2006 | 23.01 | 23.01 | 22.75 | 22.92 | 201,376 | -0.15(-0.63%) |
Jun 05, 2006 | 23.56 | 23.56 | 23.07 | 23.07 | 63,096 | -0.56(-2.38%) |
Jun 02, 2006 | 23.80 | 23.80 | 23.51 | 23.63 | 42,123 | +0.15(+0.65%) |
Jun 01, 2006 | 23.10 | 23.48 | 23.08 | 23.48 | 39,457 | +0.14(+0.58%) |
May 31, 2006 | 23.29 | 23.38 | 23.18 | 23.34 | 34,658 | +0.28(+1.20%) |
May 30, 2006 | 23.32 | 23.32 | 23.03 | 23.07 | 41,946 | -0.18(-0.77%) |
May 26, 2006 | 23.38 | 23.38 | 23.17 | 23.25 | 107,353 | +0.17(+0.76%) |
May 25, 2006 | 22.90 | 23.10 | 22.85 | 23.07 | 249,899 | +0.31(+1.36%) |
May 24, 2006 | 22.79 | 22.81 | 22.42 | 22.76 | 49,944 | -0.11(-0.47%) |
May 23, 2006 | 22.78 | 23.06 | 22.78 | 22.87 | 64,696 | +0.08(+0.37%) |
May 22, 2006 | 22.67 | 22.81 | 22.48 | 22.79 | 165,829 | -0.43(-1.84%) |
May 19, 2006 | 23.06 | 23.21 | 22.87 | 23.21 | 47,811 | +0.13(+0.58%) |
May 18, 2006 | 23.32 | 23.38 | 23.08 | 23.08 | 101,132 | -0.02(-0.07%) |
May 17, 2006 | 23.83 | 23.83 | 22.99 | 23.10 | 148,055 | -0.87(-3.62%) |
May 16, 2006 | 24.08 | 24.08 | 23.83 | 23.96 | 532,679 | +0.10(+0.40%) |
May 15, 2006 | 24.00 | 24.05 | 23.78 | 23.87 | 99,710 | -0.34(-1.39%) |
May 12, 2006 | 24.50 | 24.55 | 24.18 | 24.20 | 177,559 | -0.45(-1.83%) |
May 11, 2006 | 24.80 | 24.83 | 24.63 | 24.65 | 140,412 | -0.19(-0.75%) |
May 10, 2006 | 24.76 | 24.87 | 24.70 | 24.84 | 95,800 | +0.07(+0.30%) |
May 09, 2006 | 24.61 | 24.78 | 24.61 | 24.77 | 299,310 | +0.12(+0.48%) |
May 08, 2006 | 24.61 | 24.70 | 24.55 | 24.65 | 29,326 | +0.02(+0.09%) |
May 05, 2006 | 24.50 | 24.69 | 24.48 | 24.63 | 86,380 | +0.28(+1.13%) |
May 04, 2006 | 24.09 | 24.36 | 24.07 | 24.35 | 55,276 | +0.26(+1.10%) |
May 03, 2006 | 24.11 | 24.11 | 23.96 | 24.09 | 112,507 | -0.12(-0.49%) |
May 02, 2006 | 24.20 | 24.24 | 24.10 | 24.20 | 41,412 | +0.34(+1.41%) |