Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.86 | 22.00 | 21.62 | 21.80 | 631,100 | -0.16(-0.73%) |
Jul 28, 2006 | 21.77 | 22.21 | 21.77 | 21.96 | 322,900 | +0.19(+0.87%) |
Jul 27, 2006 | 22.09 | 22.25 | 21.68 | 21.77 | 622,000 | +0.07(+0.32%) |
Jul 26, 2006 | 21.75 | 21.85 | 21.50 | 21.70 | 530,900 | -0.05(-0.23%) |
Jul 25, 2006 | 21.96 | 21.96 | 21.43 | 21.75 | 675,900 | -0.22(-1.00%) |
Jul 24, 2006 | 21.58 | 22.05 | 21.64 | 21.97 | 651,200 | +0.40(+1.85%) |
Jul 21, 2006 | 22.23 | 22.23 | 21.36 | 21.57 | 779,300 | -0.60(-2.71%) |
Jul 20, 2006 | 22.35 | 22.60 | 22.09 | 22.17 | 396,300 | -0.08(-0.36%) |
Jul 19, 2006 | 21.52 | 22.31 | 21.51 | 22.25 | 564,700 | +0.80(+3.73%) |
Jul 18, 2006 | 21.75 | 21.92 | 21.13 | 21.45 | 956,500 | -0.19(-0.88%) |
Jul 17, 2006 | 22.00 | 22.25 | 21.60 | 21.64 | 492,600 | -0.47(-2.13%) |
Jul 14, 2006 | 22.30 | 22.40 | 22.00 | 22.11 | 448,800 | -0.22(-0.99%) |
Jul 13, 2006 | 22.47 | 22.64 | 22.21 | 22.33 | 510,100 | -0.24(-1.06%) |
Jul 12, 2006 | 22.65 | 22.89 | 22.51 | 22.57 | 520,200 | -0.14(-0.62%) |
Jul 11, 2006 | 22.25 | 22.74 | 22.25 | 22.71 | 552,900 | +0.37(+1.66%) |
Jul 10, 2006 | 22.60 | 22.77 | 22.26 | 22.34 | 487,900 | -0.18(-0.80%) |
Jul 07, 2006 | 22.50 | 22.79 | 22.45 | 22.52 | 343,200 | -0.03(-0.13%) |
Jul 06, 2006 | 22.63 | 22.81 | 22.45 | 22.55 | 520,900 | +0.00(+0.00%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.39 | 22.55 | 626,300 | -0.63(-2.72%) |
Jul 03, 2006 | 22.77 | 23.18 | 22.70 | 23.18 | 295,500 | +0.39(+1.71%) |
Jun 30, 2006 | 22.53 | 22.80 | 22.44 | 22.79 | 811,100 | +0.27(+1.20%) |
Jun 29, 2006 | 22.52 | 22.70 | 21.99 | 22.52 | 742,900 | +0.08(+0.36%) |
Jun 28, 2006 | 22.77 | 22.84 | 22.23 | 22.44 | 683,600 | -0.01(-0.04%) |
Jun 27, 2006 | 22.56 | 22.75 | 22.25 | 22.45 | 512,600 | +0.03(+0.13%) |
Jun 26, 2006 | 22.30 | 22.74 | 22.22 | 22.42 | 595,600 | +0.25(+1.13%) |
Jun 23, 2006 | 22.00 | 22.30 | 21.58 | 22.17 | 594,400 | +0.17(+0.77%) |
Jun 22, 2006 | 22.02 | 22.12 | 21.75 | 22.00 | 662,200 | -0.05(-0.23%) |
Jun 21, 2006 | 21.89 | 22.10 | 21.78 | 22.05 | 745,700 | +0.20(+0.92%) |
Jun 20, 2006 | 21.77 | 21.98 | 21.51 | 21.85 | 1,062,200 | +0.10(+0.46%) |
Jun 19, 2006 | 22.01 | 22.30 | 21.46 | 21.75 | 1,546,400 | +0.46(+2.16%) |
Jun 16, 2006 | 21.57 | 21.65 | 21.15 | 21.29 | 595,800 | -0.18(-0.84%) |
Jun 15, 2006 | 20.81 | 21.63 | 20.68 | 21.47 | 918,400 | +0.86(+4.17%) |
Jun 14, 2006 | 20.58 | 20.76 | 20.13 | 20.61 | 941,900 | -0.06(-0.29%) |
Jun 13, 2006 | 21.30 | 21.40 | 20.53 | 20.67 | 1,286,700 | -0.73(-3.41%) |
Jun 12, 2006 | 21.97 | 21.97 | 21.38 | 21.40 | 570,200 | -0.51(-2.33%) |
Jun 09, 2006 | 22.15 | 22.17 | 21.70 | 21.91 | 664,600 | -0.09(-0.41%) |
Jun 08, 2006 | 22.35 | 22.41 | 21.25 | 22.00 | 1,629,500 | -0.31(-1.39%) |
Jun 07, 2006 | 22.49 | 22.68 | 22.07 | 22.31 | 510,800 | -0.29(-1.28%) |
Jun 06, 2006 | 22.75 | 22.80 | 22.07 | 22.60 | 611,300 | -0.15(-0.66%) |
Jun 05, 2006 | 23.37 | 23.41 | 22.69 | 22.75 | 626,800 | -0.72(-3.07%) |
Jun 02, 2006 | 23.24 | 23.48 | 23.04 | 23.47 | 849,000 | +0.33(+1.43%) |
Jun 01, 2006 | 23.62 | 23.62 | 22.71 | 23.14 | 1,101,800 | -0.32(-1.36%) |
May 31, 2006 | 23.37 | 23.52 | 22.95 | 23.46 | 2,398,900 | +0.31(+1.34%) |
May 30, 2006 | 22.97 | 23.33 | 22.81 | 23.15 | 860,700 | +0.17(+0.74%) |
May 26, 2006 | 22.70 | 23.05 | 22.54 | 22.98 | 587,300 | +0.32(+1.41%) |
May 25, 2006 | 22.20 | 22.67 | 22.12 | 22.66 | 574,700 | +0.55(+2.49%) |
May 24, 2006 | 21.41 | 22.23 | 21.40 | 22.11 | 1,155,600 | +0.42(+1.94%) |
May 23, 2006 | 22.48 | 22.49 | 21.67 | 21.69 | 585,800 | -0.59(-2.65%) |
May 22, 2006 | 22.30 | 22.49 | 21.94 | 22.28 | 619,500 | -0.24(-1.07%) |
May 19, 2006 | 22.61 | 22.75 | 22.05 | 22.52 | 735,300 | +0.00(+0.00%) |
May 18, 2006 | 22.15 | 22.70 | 22.15 | 22.52 | 981,400 | +0.47(+2.13%) |
May 17, 2006 | 22.60 | 22.80 | 22.04 | 22.05 | 1,112,100 | -0.61(-2.69%) |
May 16, 2006 | 22.50 | 23.27 | 22.44 | 22.66 | 1,887,600 | +0.74(+3.38%) |
May 15, 2006 | 22.10 | 22.16 | 21.50 | 21.92 | 1,465,700 | -0.62(-2.75%) |
May 12, 2006 | 22.80 | 22.95 | 22.44 | 22.54 | 741,000 | -0.52(-2.25%) |
May 11, 2006 | 23.19 | 23.46 | 22.77 | 23.06 | 881,000 | +0.04(+0.17%) |
May 10, 2006 | 23.00 | 23.23 | 22.95 | 23.02 | 515,200 | -0.03(-0.13%) |
May 09, 2006 | 22.94 | 23.20 | 22.90 | 23.05 | 616,500 | +0.00(+0.00%) |
May 08, 2006 | 23.13 | 23.23 | 22.88 | 23.05 | 667,200 | -0.18(-0.77%) |
May 05, 2006 | 22.76 | 23.35 | 22.76 | 23.23 | 878,700 | +0.44(+1.93%) |
May 04, 2006 | 23.27 | 23.55 | 22.64 | 22.79 | 1,029,400 | -0.63(-2.69%) |
May 03, 2006 | 23.40 | 23.59 | 23.26 | 23.42 | 644,600 | -0.18(-0.76%) |
May 02, 2006 | 23.51 | 23.95 | 23.48 | 23.60 | 805,700 | +0.00(+0.00%) |