Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.51 | 24.20 | 22.51 | 24.20 | 7,400 | +1.49(+6.56%) |
Jul 28, 2006 | 22.85 | 22.85 | 22.71 | 22.71 | 4,700 | -0.14(-0.61%) |
Jul 27, 2006 | 23.20 | 23.20 | 22.62 | 22.85 | 2,100 | -0.18(-0.79%) |
Jul 26, 2006 | 23.00 | 23.24 | 22.83 | 23.03 | 1,400 | -0.17(-0.72%) |
Jul 25, 2006 | 23.20 | 23.39 | 23.00 | 23.20 | 3,100 | -0.20(-0.85%) |
Jul 24, 2006 | 22.45 | 23.45 | 22.25 | 23.40 | 13,600 | +0.97(+4.32%) |
Jul 21, 2006 | 21.84 | 22.43 | 21.50 | 22.43 | 1,085,700 | +0.79(+3.65%) |
Jul 20, 2006 | 20.82 | 21.65 | 20.82 | 21.64 | 18,800 | +0.82(+3.94%) |
Jul 19, 2006 | 21.50 | 21.52 | 20.66 | 20.82 | 5,400 | -0.88(-4.06%) |
Jul 18, 2006 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 22.53 | 22.53 | 21.50 | 21.70 | 3,500 | -1.05(-4.62%) |
Jul 14, 2006 | 23.00 | 23.00 | 22.75 | 22.75 | 2,200 | -0.25(-1.09%) |
Jul 13, 2006 | 23.20 | 23.30 | 23.00 | 23.00 | 1,900 | -0.40(-1.71%) |
Jul 12, 2006 | 23.61 | 23.63 | 23.39 | 23.40 | 1,900 | -0.21(-0.89%) |
Jul 11, 2006 | 23.75 | 23.92 | 23.60 | 23.61 | 1,600 | -0.19(-0.80%) |
Jul 10, 2006 | 23.80 | 23.90 | 23.77 | 23.80 | 700 | -0.20(-0.83%) |
Jul 07, 2006 | 23.75 | 24.00 | 23.75 | 24.00 | 5,200 | +0.04(+0.17%) |
Jul 06, 2006 | 24.00 | 24.00 | 23.30 | 23.96 | 7,800 | +0.06(+0.25%) |
Jul 05, 2006 | 24.00 | 24.00 | 23.56 | 23.90 | 8,300 | +0.05(+0.21%) |
Jul 03, 2006 | 23.75 | 23.94 | 23.70 | 23.85 | 6,200 | -0.13(-0.54%) |
Jun 30, 2006 | 23.98 | 23.99 | 23.41 | 23.98 | 4,800 | +0.13(+0.55%) |
Jun 29, 2006 | 23.75 | 24.00 | 23.25 | 23.85 | 7,600 | +0.10(+0.42%) |
Jun 28, 2006 | 23.50 | 23.75 | 23.30 | 23.75 | 18,200 | +0.35(+1.50%) |
Jun 27, 2006 | 23.35 | 23.50 | 22.50 | 23.40 | 23,900 | +0.70(+3.08%) |
Jun 26, 2006 | 23.00 | 23.00 | 22.70 | 22.70 | 4,600 | -0.29(-1.26%) |
Jun 23, 2006 | 22.10 | 23.00 | 22.00 | 22.99 | 21,200 | +1.12(+5.12%) |
Jun 22, 2006 | 20.20 | 21.87 | 20.20 | 21.87 | 23,600 | +1.62(+8.00%) |
Jun 21, 2006 | 19.99 | 20.25 | 19.99 | 20.25 | 12,100 | +0.35(+1.76%) |
Jun 20, 2006 | 19.75 | 19.90 | 19.75 | 19.90 | 1,100 | +0.39(+2.00%) |
Jun 19, 2006 | 19.75 | 20.00 | 19.11 | 19.51 | 4,400 | -0.70(-3.46%) |
Jun 16, 2006 | 20.20 | 20.25 | 20.20 | 20.21 | 300 | -0.04(-0.20%) |
Jun 15, 2006 | 19.75 | 20.25 | 19.75 | 20.25 | 4,200 | +0.26(+1.30%) |
Jun 14, 2006 | 20.00 | 20.00 | 19.51 | 19.99 | 2,700 | +0.74(+3.84%) |
Jun 13, 2006 | 20.00 | 20.00 | 18.75 | 19.25 | 4,100 | -1.00(-4.94%) |
Jun 12, 2006 | 21.00 | 21.02 | 19.50 | 20.25 | 7,200 | -0.90(-4.26%) |
Jun 09, 2006 | 21.38 | 21.38 | 21.00 | 21.15 | 2,200 | -0.23(-1.08%) |
Jun 08, 2006 | 21.33 | 21.38 | 21.09 | 21.38 | 1,800 | -0.60(-2.74%) |
Jun 07, 2006 | 21.47 | 21.98 | 21.47 | 21.98 | 2,900 | +0.59(+2.77%) |
Jun 06, 2006 | 21.40 | 21.58 | 21.39 | 21.39 | 1,900 | +0.18(+0.85%) |
Jun 05, 2006 | 21.60 | 21.60 | 21.21 | 21.21 | 300 | -0.50(-2.30%) |
Jun 02, 2006 | 21.60 | 22.35 | 21.60 | 21.71 | 2,700 | -0.14(-0.64%) |
Jun 01, 2006 | 22.24 | 22.24 | 21.70 | 21.85 | 1,400 | -0.20(-0.91%) |
May 31, 2006 | 21.85 | 22.05 | 21.85 | 22.05 | 400 | -0.04(-0.18%) |
May 30, 2006 | 22.30 | 22.47 | 20.95 | 22.09 | 5,000 | -0.29(-1.30%) |
May 26, 2006 | 22.39 | 22.39 | 22.37 | 22.38 | 400 | +0.13(+0.58%) |
May 25, 2006 | 22.50 | 22.50 | 22.00 | 22.25 | 1,200 | +0.02(+0.09%) |
May 24, 2006 | 21.87 | 22.23 | 21.87 | 22.23 | 200 | +0.16(+0.72%) |
May 23, 2006 | 22.30 | 22.35 | 22.07 | 22.07 | 2,700 | +0.00(+0.00%) |
May 22, 2006 | 22.07 | 22.07 | 22.07 | 22.07 | 100 | -0.17(-0.76%) |
May 19, 2006 | 22.25 | 22.30 | 21.75 | 22.24 | 2,600 | -0.20(-0.89%) |
May 18, 2006 | 22.45 | 22.45 | 22.44 | 22.44 | 500 | +0.19(+0.85%) |
May 17, 2006 | 22.89 | 22.89 | 22.15 | 22.25 | 1,100 | -0.35(-1.55%) |
May 16, 2006 | 22.60 | 22.64 | 22.60 | 22.60 | 1,100 | -0.26(-1.14%) |
May 15, 2006 | 22.75 | 22.99 | 22.65 | 22.86 | 3,500 | -0.37(-1.59%) |
May 12, 2006 | 23.25 | 23.25 | 23.00 | 23.23 | 2,400 | -0.27(-1.15%) |
May 11, 2006 | 23.75 | 23.90 | 23.50 | 23.50 | 2,200 | -0.49(-2.04%) |
May 10, 2006 | 23.00 | 23.99 | 23.00 | 23.99 | 2,000 | +0.75(+3.23%) |
May 09, 2006 | 23.00 | 23.25 | 23.00 | 23.24 | 900 | +0.34(+1.48%) |
May 08, 2006 | 23.00 | 23.00 | 22.50 | 22.90 | 2,400 | -0.22(-0.97%) |
May 05, 2006 | 23.80 | 23.80 | 23.00 | 23.12 | 3,900 | -0.93(-3.85%) |
May 04, 2006 | 24.40 | 24.40 | 24.04 | 24.05 | 2,900 | -0.35(-1.43%) |
May 03, 2006 | 24.25 | 24.40 | 24.25 | 24.40 | 500 | -0.04(-0.16%) |
May 02, 2006 | 24.40 | 24.45 | 24.40 | 24.44 | 2,700 | +0.20(+0.83%) |