Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.45 | 23.60 | 23.25 | 23.45 | 21,921 | +0.30(+1.30%) |
Jul 28, 2006 | 23.15 | 23.45 | 23.00 | 23.15 | 161,965 | +0.50(+2.21%) |
Jul 27, 2006 | 22.65 | 23.10 | 22.65 | 22.65 | 391,119 | -0.25(-1.09%) |
Jul 26, 2006 | 22.90 | 22.95 | 22.60 | 22.90 | 216,521 | -0.05(-0.22%) |
Jul 25, 2006 | 22.95 | 23.35 | 22.80 | 22.95 | 108,947 | -1.30(-5.36%) |
Jul 24, 2006 | 24.25 | 24.25 | 22.50 | 24.25 | 82,899 | +2.50(+11.49%) |
Jul 21, 2006 | 21.75 | 22.40 | 21.75 | 21.75 | 46,842 | +0.55(+2.59%) |
Jul 20, 2006 | 21.20 | 21.50 | 21.00 | 21.20 | 288,724 | -0.55(-2.53%) |
Jul 19, 2006 | 21.75 | 21.75 | 21.00 | 21.75 | 130,985 | +0.50(+2.35%) |
Jul 18, 2006 | 21.25 | 21.60 | 21.25 | 21.25 | 39,268 | +0.20(+0.95%) |
Jul 17, 2006 | 21.05 | 21.50 | 21.00 | 21.05 | 162,764 | -0.20(-0.94%) |
Jul 14, 2006 | 21.25 | 21.70 | 21.25 | 21.25 | 35,580 | -0.90(-4.06%) |
Jul 13, 2006 | 22.15 | 22.60 | 22.10 | 22.15 | 26,657 | +0.15(+0.68%) |
Jul 12, 2006 | 22.00 | 22.10 | 21.85 | 22.00 | 24,390 | -0.75(-3.30%) |
Jul 11, 2006 | 22.70 | 22.95 | 22.60 | 22.75 | 55,240 | +0.05(+0.22%) |
Jul 10, 2006 | 22.70 | 22.85 | 22.55 | 22.70 | 47,518 | +0.60(+2.71%) |
Jul 07, 2006 | 22.10 | 22.50 | 22.00 | 22.10 | 51,577 | -0.05(-0.23%) |
Jul 06, 2006 | 22.15 | 22.40 | 21.00 | 22.15 | 339,427 | +1.00(+4.73%) |
Jul 05, 2006 | 21.15 | 21.35 | 21.05 | 21.15 | 2,770,630 | +0.10(+0.48%) |
Jul 03, 2006 | 21.05 | 21.05 | 20.82 | 21.05 | 1,455,519 | +0.16(+0.77%) |
Jun 30, 2006 | 20.89 | 21.15 | 20.85 | 20.89 | 1,402,981 | -0.51(-2.38%) |
Jun 29, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +1.05(+5.16%) |
Jun 28, 2006 | 20.35 | 20.55 | 20.20 | 20.35 | 610,502 | +0.00(+0.00%) |
Jun 27, 2006 | 20.35 | 20.75 | 20.35 | 20.35 | 23,856 | -0.20(-0.97%) |
Jun 23, 2006 | 20.55 | 20.62 | 20.40 | 20.55 | 225,718 | +0.00(+0.00%) |
Jun 22, 2006 | 20.55 | 20.90 | 20.50 | 20.55 | 325,142 | +0.25(+1.23%) |
Jun 21, 2006 | 20.30 | 20.70 | 20.30 | 20.30 | 236,343 | -0.70(-3.33%) |
Jun 20, 2006 | 21.00 | 21.35 | 21.00 | 21.00 | 51,575 | -0.20(-0.94%) |
Jun 19, 2006 | 21.20 | 21.25 | 20.95 | 21.20 | 31,751 | -0.05(-0.24%) |
Jun 16, 2006 | 21.25 | 21.65 | 21.20 | 21.25 | 46,248 | +0.60(+2.91%) |
Jun 15, 2006 | 20.65 | 20.85 | 20.45 | 20.65 | 123,738 | +0.40(+1.98%) |
Jun 14, 2006 | 20.25 | 20.55 | 20.20 | 20.25 | 78,101 | +0.25(+1.25%) |
Jun 13, 2006 | 20.00 | 20.50 | 19.81 | 20.00 | 97,392 | +0.14(+0.70%) |
Jun 12, 2006 | 19.86 | 20.30 | 19.79 | 19.86 | 188,803 | -0.59(-2.89%) |
Jun 09, 2006 | 20.45 | 20.70 | 20.30 | 20.45 | 297,912 | +0.05(+0.25%) |
Jun 08, 2006 | 20.40 | 20.85 | 20.25 | 20.40 | 64,908 | +0.00(+0.00%) |
Jun 07, 2006 | 20.40 | 20.55 | 20.20 | 20.40 | 45,549 | -0.05(-0.24%) |
Jun 06, 2006 | 20.45 | 20.91 | 20.40 | 20.45 | 66,175 | -0.60(-2.85%) |
Jun 05, 2006 | 21.05 | 21.55 | 21.05 | 21.05 | 340,483 | -0.45(-2.09%) |
Jun 02, 2006 | 21.50 | 21.75 | 21.40 | 21.50 | 141,231 | +0.30(+1.42%) |
Jun 01, 2006 | 21.20 | 21.40 | 20.95 | 21.20 | 44,566 | +0.05(+0.24%) |
May 31, 2006 | 21.15 | 21.72 | 21.15 | 21.15 | 116,932 | -0.15(-0.70%) |
May 30, 2006 | 21.30 | 21.70 | 21.30 | 21.30 | 95,270 | +0.15(+0.71%) |
May 26, 2006 | 21.15 | 21.55 | 21.00 | 21.15 | 72,401 | +1.05(+5.22%) |
May 25, 2006 | 20.10 | 20.10 | 19.40 | 20.10 | 211,137 | -0.60(-2.90%) |
May 24, 2006 | 20.70 | 21.10 | 20.55 | 20.70 | 189,911 | +0.15(+0.73%) |
May 23, 2006 | 20.55 | 20.90 | 20.50 | 20.55 | 1,393,511 | -0.50(-2.38%) |
May 22, 2006 | 21.05 | 21.32 | 20.75 | 21.05 | 1,129,189 | -1.05(-4.75%) |
May 19, 2006 | 22.10 | 22.45 | 21.90 | 22.10 | 82,806 | +0.25(+1.14%) |
May 18, 2006 | 21.85 | 22.30 | 21.85 | 21.85 | 64,599 | +0.15(+0.69%) |
May 17, 2006 | 21.25 | 22.50 | 21.55 | 21.70 | 72,385 | +0.45(+2.12%) |
May 16, 2006 | 21.25 | 21.35 | 21.10 | 21.25 | 194,841 | -0.65(-2.97%) |
May 15, 2006 | 21.90 | 22.10 | 21.50 | 21.90 | 61,789 | +0.95(+4.53%) |
May 12, 2006 | 20.95 | 21.35 | 20.91 | 20.95 | 216,822 | +0.20(+0.96%) |
May 11, 2006 | 20.75 | 21.00 | 17.15 | 20.75 | 58,870 | +0.30(+1.47%) |
May 10, 2006 | 20.45 | 20.55 | 20.25 | 20.45 | 67,307 | +0.20(+0.99%) |
May 09, 2006 | 20.25 | 20.40 | 19.95 | 20.25 | 81,234 | +0.25(+1.25%) |
May 08, 2006 | 20.00 | 20.15 | 19.90 | 20.00 | 40,845 | +0.50(+2.56%) |
May 05, 2006 | 19.50 | 19.60 | 19.20 | 19.50 | 401,501 | +0.25(+1.30%) |
May 04, 2006 | 19.25 | 19.35 | 19.15 | 19.25 | 185,675 | +0.10(+0.52%) |
May 03, 2006 | 19.15 | 19.25 | 19.05 | 19.15 | 94,553 | -0.05(-0.26%) |
May 02, 2006 | 19.20 | 19.25 | 19.15 | 19.20 | 173,824 | +0.30(+1.59%) |