Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.74 | 23.06 | 22.32 | 22.40 | 776,463 | -0.45(-1.97%) |
Jul 28, 2006 | 22.76 | 23.02 | 22.60 | 22.85 | 448,475 | +0.28(+1.25%) |
Jul 27, 2006 | 22.72 | 22.84 | 22.44 | 22.57 | 938,825 | -0.13(-0.59%) |
Jul 26, 2006 | 22.44 | 22.84 | 22.28 | 22.70 | 821,996 | +0.28(+1.23%) |
Jul 25, 2006 | 21.97 | 22.53 | 21.76 | 22.42 | 1,207,546 | +0.40(+1.84%) |
Jul 24, 2006 | 21.70 | 22.06 | 21.68 | 22.02 | 728,339 | +0.32(+1.49%) |
Jul 21, 2006 | 21.83 | 22.12 | 21.68 | 21.70 | 1,004,085 | -0.30(-1.38%) |
Jul 20, 2006 | 22.34 | 22.34 | 21.97 | 22.00 | 706,985 | -0.42(-1.86%) |
Jul 19, 2006 | 21.74 | 22.46 | 21.78 | 22.42 | 1,124,878 | +0.67(+3.10%) |
Jul 18, 2006 | 22.03 | 22.06 | 21.52 | 21.74 | 1,119,999 | -0.22(-0.98%) |
Jul 17, 2006 | 22.24 | 22.32 | 21.89 | 21.96 | 1,122,432 | -0.28(-1.27%) |
Jul 14, 2006 | 22.83 | 22.89 | 22.18 | 22.24 | 2,300,448 | -0.65(-2.85%) |
Jul 13, 2006 | 22.98 | 23.17 | 22.89 | 22.90 | 1,073,181 | -0.09(-0.38%) |
Jul 12, 2006 | 23.02 | 23.23 | 22.82 | 22.98 | 745,270 | -0.11(-0.47%) |
Jul 11, 2006 | 22.96 | 23.16 | 22.90 | 23.09 | 870,609 | +0.05(+0.23%) |
Jul 10, 2006 | 23.02 | 23.26 | 22.93 | 23.04 | 579,453 | +0.11(+0.47%) |
Jul 07, 2006 | 22.92 | 23.12 | 22.90 | 22.93 | 1,515,694 | -0.10(-0.44%) |
Jul 06, 2006 | 23.26 | 23.37 | 22.94 | 23.03 | 1,140,701 | -0.17(-0.73%) |
Jul 05, 2006 | 23.27 | 23.69 | 22.99 | 23.20 | 1,406,812 | -0.15(-0.63%) |
Jul 03, 2006 | 23.59 | 23.59 | 23.26 | 23.35 | 434,721 | -0.18(-0.74%) |
Jun 30, 2006 | 23.52 | 23.70 | 23.31 | 23.52 | 1,356,305 | +0.18(+0.75%) |
Jun 29, 2006 | 22.99 | 23.47 | 22.69 | 23.35 | 1,345,983 | +0.53(+2.33%) |
Jun 28, 2006 | 22.71 | 23.12 | 22.67 | 22.82 | 1,041,503 | +0.13(+0.59%) |
Jun 27, 2006 | 23.02 | 23.02 | 22.58 | 22.68 | 1,019,789 | -0.24(-1.06%) |
Jun 26, 2006 | 22.86 | 23.12 | 22.83 | 22.92 | 917,567 | +0.05(+0.21%) |
Jun 23, 2006 | 22.76 | 23.06 | 22.69 | 22.88 | 956,799 | -0.10(-0.44%) |
Jun 22, 2006 | 23.11 | 23.19 | 22.70 | 22.98 | 1,097,318 | -0.20(-0.84%) |
Jun 21, 2006 | 23.10 | 23.32 | 23.06 | 23.17 | 904,042 | +0.02(+0.09%) |
Jun 20, 2006 | 23.07 | 23.39 | 22.97 | 23.15 | 1,295,452 | +0.11(+0.50%) |
Jun 19, 2006 | 23.30 | 23.41 | 22.94 | 23.04 | 1,104,076 | -0.30(-1.30%) |
Jun 16, 2006 | 23.15 | 23.56 | 23.01 | 23.34 | 1,555,873 | +0.13(+0.55%) |
Jun 15, 2006 | 23.30 | 23.30 | 22.98 | 23.21 | 1,293,357 | -0.02(-0.09%) |
Jun 14, 2006 | 23.14 | 23.28 | 22.94 | 23.23 | 1,092,345 | +0.03(+0.12%) |
Jun 13, 2006 | 22.93 | 23.54 | 22.90 | 23.21 | 1,330,070 | +0.24(+1.06%) |
Jun 12, 2006 | 22.80 | 23.25 | 22.73 | 22.96 | 895,276 | +0.12(+0.53%) |
Jun 09, 2006 | 23.00 | 23.10 | 22.69 | 22.84 | 833,852 | -0.19(-0.82%) |
Jun 08, 2006 | 23.06 | 23.18 | 22.68 | 23.03 | 1,345,897 | -0.02(-0.09%) |
Jun 07, 2006 | 22.90 | 23.29 | 22.86 | 23.05 | 956,733 | +0.13(+0.59%) |
Jun 06, 2006 | 23.14 | 23.37 | 22.77 | 22.92 | 1,267,364 | -0.25(-1.08%) |
Jun 05, 2006 | 23.25 | 23.73 | 23.09 | 23.17 | 1,617,353 | -0.01(-0.06%) |
Jun 02, 2006 | 23.16 | 23.35 | 22.92 | 23.18 | 1,235,428 | -0.05(-0.20%) |
Jun 01, 2006 | 22.99 | 23.49 | 22.99 | 23.23 | 2,637,617 | +0.16(+0.70%) |
May 31, 2006 | 23.22 | 23.45 | 22.75 | 23.06 | 2,428,110 | -0.17(-0.72%) |
May 30, 2006 | 23.27 | 23.57 | 23.23 | 23.23 | 851,382 | -0.14(-0.60%) |
May 26, 2006 | 23.35 | 23.47 | 23.03 | 23.37 | 1,001,993 | -0.04(-0.17%) |
May 25, 2006 | 23.27 | 23.85 | 22.98 | 23.41 | 2,674,507 | -0.48(-2.03%) |
May 24, 2006 | 23.71 | 24.16 | 23.48 | 23.90 | 1,782,289 | +0.19(+0.80%) |
May 23, 2006 | 24.08 | 24.11 | 23.67 | 23.71 | 990,894 | -0.36(-1.48%) |
May 22, 2006 | 23.97 | 24.33 | 23.85 | 24.07 | 1,390,051 | +0.07(+0.28%) |
May 19, 2006 | 23.30 | 24.13 | 23.29 | 24.00 | 3,104,840 | +0.67(+2.86%) |
May 18, 2006 | 23.17 | 23.57 | 22.75 | 23.33 | 2,880,567 | +0.86(+3.84%) |
May 17, 2006 | 22.68 | 22.82 | 22.40 | 22.47 | 1,016,648 | -0.27(-1.18%) |
May 16, 2006 | 22.72 | 22.94 | 22.59 | 22.74 | 1,398,528 | +0.08(+0.36%) |
May 15, 2006 | 22.07 | 22.70 | 21.89 | 22.66 | 1,401,508 | +0.64(+2.91%) |
May 12, 2006 | 21.87 | 22.11 | 21.82 | 22.02 | 821,650 | +0.20(+0.93%) |
May 11, 2006 | 21.81 | 22.01 | 21.68 | 21.82 | 837,239 | -0.06(-0.28%) |
May 10, 2006 | 22.09 | 22.19 | 21.80 | 21.88 | 780,253 | -0.22(-1.01%) |
May 09, 2006 | 22.02 | 22.22 | 21.82 | 22.10 | 1,033,198 | +0.08(+0.37%) |
May 08, 2006 | 21.82 | 22.07 | 21.82 | 22.02 | 480,139 | +0.05(+0.24%) |
May 05, 2006 | 21.64 | 22.01 | 21.58 | 21.97 | 850,663 | +0.49(+2.29%) |
May 04, 2006 | 21.31 | 21.89 | 21.31 | 21.48 | 1,203,715 | +0.13(+0.63%) |
May 03, 2006 | 21.37 | 21.47 | 21.22 | 21.34 | 737,283 | -0.13(-0.60%) |
May 02, 2006 | 21.59 | 21.67 | 21.38 | 21.47 | 1,061,429 | -0.14(-0.65%) |