Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.23 | 18.88 | 18.00 | 18.81 | 568,119 | +0.51(+2.81%) |
Jul 28, 2006 | 18.49 | 18.61 | 18.06 | 18.30 | 735,075 | -0.05(-0.26%) |
Jul 27, 2006 | 19.04 | 19.04 | 18.04 | 18.35 | 251,965 | -0.67(-3.51%) |
Jul 26, 2006 | 19.04 | 19.15 | 18.42 | 19.01 | 558,480 | -0.20(-1.04%) |
Jul 25, 2006 | 18.87 | 19.46 | 18.52 | 19.21 | 229,025 | +0.33(+1.77%) |
Jul 24, 2006 | 18.97 | 19.31 | 18.40 | 18.88 | 260,862 | -0.09(-0.45%) |
Jul 21, 2006 | 19.12 | 19.31 | 18.15 | 18.97 | 415,741 | -0.26(-1.34%) |
Jul 20, 2006 | 20.02 | 20.09 | 19.20 | 19.22 | 222,185 | -0.80(-3.99%) |
Jul 19, 2006 | 19.02 | 20.04 | 18.97 | 20.02 | 258,007 | +1.00(+5.26%) |
Jul 18, 2006 | 19.15 | 19.44 | 18.69 | 19.02 | 177,597 | -0.01(-0.05%) |
Jul 17, 2006 | 18.97 | 19.42 | 18.87 | 19.03 | 221,537 | -0.06(-0.30%) |
Jul 14, 2006 | 19.60 | 19.69 | 18.93 | 19.09 | 287,957 | -0.54(-2.76%) |
Jul 13, 2006 | 19.95 | 20.31 | 19.60 | 19.63 | 257,132 | -0.40(-2.00%) |
Jul 12, 2006 | 20.88 | 20.95 | 20.00 | 20.03 | 294,122 | -0.93(-4.45%) |
Jul 11, 2006 | 21.32 | 21.33 | 20.72 | 20.97 | 451,046 | -0.44(-2.05%) |
Jul 10, 2006 | 21.50 | 21.66 | 21.23 | 21.40 | 144,287 | +0.08(+0.36%) |
Jul 07, 2006 | 21.99 | 22.23 | 21.25 | 21.33 | 238,158 | -0.79(-3.57%) |
Jul 06, 2006 | 22.27 | 22.33 | 21.79 | 22.12 | 176,838 | -0.12(-0.56%) |
Jul 05, 2006 | 22.46 | 22.48 | 22.08 | 22.24 | 166,649 | -0.40(-1.77%) |
Jul 03, 2006 | 22.53 | 22.85 | 22.33 | 22.64 | 134,843 | -0.11(-0.50%) |
Jun 30, 2006 | 23.21 | 23.33 | 22.49 | 22.76 | 193,030 | -0.60(-2.57%) |
Jun 29, 2006 | 22.78 | 23.39 | 22.39 | 23.36 | 171,189 | +0.66(+2.89%) |
Jun 28, 2006 | 22.88 | 22.88 | 22.35 | 22.70 | 123,938 | -0.03(-0.13%) |
Jun 27, 2006 | 22.90 | 23.20 | 22.62 | 22.73 | 243,049 | -0.22(-0.95%) |
Jun 26, 2006 | 23.03 | 23.24 | 22.76 | 22.95 | 248,593 | +0.08(+0.33%) |
Jun 23, 2006 | 22.61 | 23.20 | 22.53 | 22.87 | 405,886 | +0.10(+0.46%) |
Jun 22, 2006 | 22.50 | 22.99 | 22.38 | 22.77 | 475,921 | +0.23(+1.01%) |
Jun 21, 2006 | 21.61 | 22.96 | 21.58 | 22.54 | 458,317 | +0.83(+3.82%) |
Jun 20, 2006 | 20.82 | 21.80 | 20.80 | 21.71 | 405,351 | +0.87(+4.16%) |
Jun 19, 2006 | 21.61 | 22.09 | 20.83 | 20.84 | 401,399 | -0.70(-3.23%) |
Jun 16, 2006 | 21.73 | 21.83 | 20.85 | 21.54 | 931,840 | -0.30(-1.35%) |
Jun 15, 2006 | 21.70 | 22.03 | 21.45 | 21.83 | 725,024 | +0.23(+1.06%) |
Jun 14, 2006 | 22.17 | 22.52 | 21.48 | 21.60 | 536,523 | -0.65(-2.91%) |
Jun 13, 2006 | 22.17 | 23.20 | 21.90 | 22.25 | 452,432 | +0.06(+0.26%) |
Jun 12, 2006 | 23.02 | 23.02 | 22.17 | 22.19 | 568,942 | -0.85(-3.68%) |
Jun 09, 2006 | 22.78 | 23.43 | 22.69 | 23.04 | 344,277 | +0.30(+1.30%) |
Jun 08, 2006 | 22.89 | 23.10 | 22.19 | 22.75 | 375,931 | -0.36(-1.57%) |
Jun 07, 2006 | 23.80 | 24.21 | 23.07 | 23.11 | 291,199 | -0.68(-2.84%) |
Jun 06, 2006 | 23.21 | 23.83 | 22.69 | 23.78 | 958,628 | +0.60(+2.59%) |
Jun 05, 2006 | 24.19 | 24.24 | 23.15 | 23.19 | 415,405 | -1.06(-4.36%) |
Jun 02, 2006 | 24.69 | 25.05 | 23.98 | 24.24 | 296,547 | -0.67(-2.68%) |
Jun 01, 2006 | 24.69 | 25.04 | 24.41 | 24.91 | 302,016 | +0.29(+1.16%) |
May 31, 2006 | 23.92 | 24.72 | 23.51 | 24.62 | 470,044 | +0.90(+3.77%) |
May 30, 2006 | 24.41 | 24.52 | 23.73 | 23.73 | 345,875 | -0.74(-3.04%) |
May 26, 2006 | 24.54 | 24.65 | 24.29 | 24.47 | 232,771 | +0.05(+0.19%) |
May 25, 2006 | 24.56 | 24.63 | 24.21 | 24.42 | 275,242 | -0.05(-0.19%) |
May 24, 2006 | 24.63 | 25.51 | 23.84 | 24.47 | 395,324 | -0.16(-0.66%) |
May 23, 2006 | 24.80 | 25.27 | 24.59 | 24.63 | 331,426 | +0.02(+0.08%) |
May 22, 2006 | 24.06 | 25.97 | 23.99 | 24.61 | 893,162 | +0.33(+1.37%) |
May 19, 2006 | 25.16 | 25.46 | 21.98 | 24.28 | 3,286,278 | -3.41(-12.31%) |
May 18, 2006 | 28.04 | 28.27 | 27.31 | 27.69 | 396,237 | -0.09(-0.31%) |
May 17, 2006 | 27.76 | 28.25 | 27.68 | 27.77 | 309,467 | -0.28(-0.98%) |
May 16, 2006 | 28.09 | 28.52 | 27.82 | 28.05 | 268,150 | -0.08(-0.27%) |
May 15, 2006 | 27.80 | 28.34 | 27.55 | 28.13 | 320,728 | +0.07(+0.24%) |
May 12, 2006 | 28.36 | 28.42 | 27.61 | 28.06 | 219,080 | -0.38(-1.34%) |
May 11, 2006 | 29.02 | 29.07 | 28.43 | 28.44 | 235,901 | -0.58(-2.00%) |
May 10, 2006 | 29.09 | 29.23 | 28.67 | 29.02 | 122,407 | -0.12(-0.42%) |
May 09, 2006 | 29.15 | 29.44 | 29.07 | 29.15 | 202,550 | -0.01(-0.03%) |
May 08, 2006 | 29.33 | 29.70 | 28.93 | 29.16 | 165,289 | -0.31(-1.07%) |
May 05, 2006 | 28.94 | 29.54 | 28.90 | 29.47 | 88,761 | +0.68(+2.35%) |
May 04, 2006 | 28.99 | 29.28 | 28.47 | 28.79 | 160,505 | -0.13(-0.46%) |
May 03, 2006 | 29.05 | 29.24 | 28.56 | 28.93 | 122,043 | -0.05(-0.16%) |
May 02, 2006 | 28.97 | 29.30 | 28.62 | 28.97 | 191,828 | +0.16(+0.56%) |