Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.99 | 18.99 | 18.68 | 18.79 | 531,134 | -0.12(-0.63%) |
Jul 28, 2006 | 18.92 | 19.35 | 18.91 | 18.91 | 2,229,002 | +0.03(+0.16%) |
Jul 27, 2006 | 19.87 | 19.87 | 18.84 | 18.88 | 1,588,670 | -0.99(-4.97%) |
Jul 26, 2006 | 20.05 | 20.19 | 19.66 | 19.87 | 220,074 | -0.34(-1.70%) |
Jul 25, 2006 | 20.19 | 20.56 | 20.02 | 20.21 | 279,704 | +0.07(+0.33%) |
Jul 24, 2006 | 19.50 | 20.16 | 19.53 | 20.14 | 319,602 | +0.64(+3.30%) |
Jul 21, 2006 | 19.79 | 19.79 | 19.31 | 19.50 | 396,833 | -0.29(-1.47%) |
Jul 20, 2006 | 20.26 | 20.28 | 19.76 | 19.79 | 337,307 | -0.37(-1.85%) |
Jul 19, 2006 | 20.01 | 20.35 | 19.91 | 20.17 | 757,572 | +0.21(+1.05%) |
Jul 18, 2006 | 19.89 | 20.16 | 19.46 | 19.96 | 1,272,744 | +0.88(+4.63%) |
Jul 17, 2006 | 19.22 | 19.30 | 18.57 | 19.08 | 913,536 | -0.17(-0.89%) |
Jul 14, 2006 | 19.28 | 19.40 | 19.00 | 19.25 | 324,393 | -0.11(-0.58%) |
Jul 13, 2006 | 19.46 | 19.55 | 19.03 | 19.36 | 859,361 | -0.16(-0.84%) |
Jul 12, 2006 | 19.79 | 19.82 | 19.47 | 19.52 | 498,036 | -0.29(-1.47%) |
Jul 11, 2006 | 19.79 | 19.88 | 19.58 | 19.82 | 580,819 | -0.05(-0.26%) |
Jul 10, 2006 | 19.85 | 20.45 | 19.85 | 19.87 | 737,539 | -0.10(-0.49%) |
Jul 07, 2006 | 20.52 | 20.56 | 19.92 | 19.96 | 494,689 | -0.61(-2.98%) |
Jul 06, 2006 | 20.71 | 20.97 | 20.53 | 20.58 | 471,550 | -0.11(-0.54%) |
Jul 05, 2006 | 20.86 | 20.90 | 20.64 | 20.69 | 244,022 | -0.21(-1.00%) |
Jul 03, 2006 | 20.80 | 20.97 | 20.73 | 20.90 | 136,409 | +0.04(+0.18%) |
Jun 30, 2006 | 21.19 | 21.19 | 20.73 | 20.86 | 423,347 | -0.22(-1.03%) |
Jun 29, 2006 | 21.25 | 21.46 | 20.89 | 21.08 | 723,900 | -0.15(-0.70%) |
Jun 28, 2006 | 21.00 | 21.24 | 20.88 | 21.23 | 273,876 | +0.25(+1.21%) |
Jun 27, 2006 | 21.07 | 21.20 | 20.94 | 20.97 | 259,593 | -0.09(-0.43%) |
Jun 26, 2006 | 20.81 | 21.08 | 20.68 | 21.06 | 210,229 | +0.34(+1.66%) |
Jun 23, 2006 | 20.41 | 21.06 | 20.39 | 20.72 | 328,351 | +0.21(+1.02%) |
Jun 22, 2006 | 20.60 | 20.80 | 20.41 | 20.51 | 233,398 | -0.17(-0.83%) |
Jun 21, 2006 | 20.68 | 20.74 | 20.53 | 20.68 | 259,511 | +0.04(+0.22%) |
Jun 20, 2006 | 20.70 | 20.77 | 20.41 | 20.64 | 393,756 | -0.12(-0.58%) |
Jun 19, 2006 | 21.41 | 21.46 | 20.65 | 20.76 | 324,311 | -0.65(-3.04%) |
Jun 16, 2006 | 21.65 | 21.81 | 21.30 | 21.41 | 698,258 | -0.27(-1.24%) |
Jun 15, 2006 | 21.52 | 21.95 | 21.52 | 21.68 | 332,666 | +0.18(+0.83%) |
Jun 14, 2006 | 21.90 | 22.01 | 21.33 | 21.50 | 591,253 | -0.44(-2.01%) |
Jun 13, 2006 | 22.02 | 22.45 | 21.72 | 21.94 | 278,834 | -0.13(-0.61%) |
Jun 12, 2006 | 22.43 | 22.58 | 22.05 | 22.07 | 345,453 | -0.36(-1.60%) |
Jun 09, 2006 | 22.63 | 22.72 | 22.38 | 22.43 | 93,437 | -0.18(-0.79%) |
Jun 08, 2006 | 22.31 | 22.66 | 22.00 | 22.61 | 222,686 | +0.18(+0.80%) |
Jun 07, 2006 | 22.10 | 22.66 | 22.04 | 22.43 | 227,451 | +0.37(+1.66%) |
Jun 06, 2006 | 21.97 | 22.09 | 21.74 | 22.07 | 176,206 | +0.08(+0.37%) |
Jun 05, 2006 | 22.49 | 22.62 | 21.95 | 21.98 | 232,315 | -0.64(-2.81%) |
Jun 02, 2006 | 22.68 | 22.77 | 22.43 | 22.62 | 168,015 | -0.10(-0.46%) |
Jun 01, 2006 | 22.53 | 22.77 | 22.40 | 22.72 | 267,557 | +0.29(+1.30%) |
May 31, 2006 | 22.64 | 22.64 | 22.38 | 22.43 | 363,814 | -0.09(-0.40%) |
May 30, 2006 | 23.26 | 23.26 | 22.52 | 22.52 | 217,745 | -0.69(-2.96%) |
May 26, 2006 | 23.29 | 23.43 | 23.12 | 23.21 | 126,782 | -0.04(-0.19%) |
May 25, 2006 | 23.00 | 23.26 | 22.80 | 23.26 | 183,917 | +0.43(+1.87%) |
May 24, 2006 | 22.44 | 22.90 | 22.16 | 22.83 | 376,041 | +0.39(+1.73%) |
May 23, 2006 | 22.99 | 22.99 | 22.41 | 22.44 | 244,014 | -0.48(-2.09%) |
May 22, 2006 | 22.54 | 23.24 | 22.33 | 22.92 | 315,774 | +0.37(+1.62%) |
May 19, 2006 | 22.72 | 22.96 | 22.43 | 22.55 | 348,567 | -0.22(-0.95%) |
May 18, 2006 | 22.93 | 23.26 | 22.72 | 22.77 | 629,832 | +0.19(+0.83%) |
May 17, 2006 | 22.81 | 22.83 | 22.40 | 22.58 | 442,914 | -0.32(-1.40%) |
May 16, 2006 | 23.29 | 23.43 | 22.87 | 22.90 | 644,967 | -0.46(-1.98%) |
May 15, 2006 | 23.48 | 23.52 | 22.96 | 23.37 | 453,456 | +0.86(+3.82%) |
May 12, 2006 | 22.64 | 22.64 | 22.20 | 22.51 | 430,329 | -0.14(-0.63%) |
May 11, 2006 | 23.77 | 23.82 | 22.64 | 22.65 | 624,170 | -1.16(-4.87%) |
May 10, 2006 | 23.97 | 24.07 | 23.61 | 23.81 | 232,867 | -0.23(-0.96%) |
May 09, 2006 | 24.13 | 24.25 | 24.03 | 24.04 | 160,750 | -0.11(-0.46%) |
May 08, 2006 | 24.15 | 24.46 | 24.14 | 24.15 | 158,636 | -0.08(-0.34%) |
May 05, 2006 | 24.45 | 24.45 | 23.79 | 24.23 | 364,233 | -0.07(-0.28%) |
May 04, 2006 | 24.46 | 24.68 | 24.27 | 24.30 | 302,410 | -0.22(-0.91%) |
May 03, 2006 | 24.34 | 24.56 | 24.14 | 24.53 | 163,739 | +0.10(+0.43%) |
May 02, 2006 | 24.68 | 24.68 | 24.31 | 24.42 | 302,432 | -0.13(-0.55%) |