Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.15 | 19.68 | 19.14 | 19.60 | 255,775 | +0.11(+0.58%) |
Jul 28, 2006 | 18.99 | 19.69 | 18.83 | 19.49 | 239,113 | +0.66(+3.52%) |
Jul 27, 2006 | 19.08 | 19.51 | 18.82 | 18.83 | 248,210 | -0.11(-0.57%) |
Jul 26, 2006 | 18.89 | 19.21 | 18.56 | 18.93 | 383,627 | -0.08(-0.43%) |
Jul 25, 2006 | 18.83 | 19.36 | 18.61 | 19.02 | 377,408 | +0.26(+1.38%) |
Jul 24, 2006 | 17.67 | 18.95 | 17.96 | 18.76 | 407,763 | +1.09(+6.14%) |
Jul 21, 2006 | 18.05 | 18.05 | 17.63 | 17.67 | 421,145 | -0.47(-2.56%) |
Jul 20, 2006 | 18.84 | 18.97 | 18.06 | 18.14 | 338,270 | -0.64(-3.42%) |
Jul 19, 2006 | 18.00 | 18.83 | 17.92 | 18.78 | 546,265 | +0.78(+4.31%) |
Jul 18, 2006 | 18.09 | 18.40 | 17.58 | 18.00 | 258,034 | -0.02(-0.10%) |
Jul 17, 2006 | 18.29 | 18.52 | 17.95 | 18.02 | 389,038 | -0.27(-1.46%) |
Jul 14, 2006 | 18.66 | 18.66 | 17.91 | 18.29 | 399,460 | -0.34(-1.85%) |
Jul 13, 2006 | 19.46 | 19.48 | 18.56 | 18.63 | 539,930 | -0.87(-4.48%) |
Jul 12, 2006 | 20.28 | 20.45 | 19.47 | 19.51 | 292,207 | -0.85(-4.19%) |
Jul 11, 2006 | 19.98 | 20.38 | 19.79 | 20.36 | 231,126 | +0.30(+1.50%) |
Jul 10, 2006 | 20.11 | 20.44 | 19.91 | 20.06 | 222,923 | +0.06(+0.28%) |
Jul 07, 2006 | 20.40 | 20.52 | 19.94 | 20.00 | 241,759 | -0.50(-2.44%) |
Jul 06, 2006 | 20.45 | 20.91 | 20.45 | 20.50 | 243,721 | +0.28(+1.38%) |
Jul 05, 2006 | 21.11 | 21.14 | 20.11 | 20.22 | 513,888 | -1.02(-4.79%) |
Jul 03, 2006 | 21.04 | 21.24 | 20.98 | 21.24 | 108,954 | +0.05(+0.24%) |
Jun 30, 2006 | 21.01 | 21.32 | 21.01 | 21.19 | 1,312,759 | +0.21(+0.99%) |
Jun 29, 2006 | 19.90 | 20.99 | 19.90 | 20.98 | 393,915 | +1.25(+6.33%) |
Jun 28, 2006 | 19.77 | 19.90 | 19.39 | 19.73 | 327,527 | +0.07(+0.35%) |
Jun 27, 2006 | 20.17 | 20.54 | 19.64 | 19.66 | 291,492 | -0.56(-2.77%) |
Jun 26, 2006 | 20.02 | 20.31 | 19.95 | 20.22 | 240,713 | +0.29(+1.47%) |
Jun 23, 2006 | 19.68 | 20.24 | 19.32 | 19.93 | 336,350 | +0.18(+0.92%) |
Jun 22, 2006 | 20.38 | 20.25 | 19.71 | 19.75 | 400,489 | -0.63(-3.09%) |
Jun 21, 2006 | 19.72 | 20.52 | 19.72 | 20.38 | 272,739 | +0.63(+3.19%) |
Jun 20, 2006 | 19.85 | 19.96 | 19.64 | 19.75 | 397,954 | -0.18(-0.89%) |
Jun 19, 2006 | 20.39 | 20.54 | 19.92 | 19.92 | 297,490 | -0.47(-2.32%) |
Jun 16, 2006 | 20.51 | 20.63 | 20.23 | 20.40 | 895,336 | -0.12(-0.61%) |
Jun 15, 2006 | 19.85 | 20.58 | 19.85 | 20.52 | 487,157 | +0.79(+4.02%) |
Jun 14, 2006 | 20.18 | 20.18 | 19.63 | 19.73 | 630,248 | -0.37(-1.86%) |
Jun 13, 2006 | 20.29 | 20.82 | 19.92 | 20.11 | 533,879 | -0.28(-1.35%) |
Jun 12, 2006 | 20.55 | 20.76 | 20.38 | 20.38 | 769,750 | -0.20(-0.96%) |
Jun 09, 2006 | 20.45 | 20.64 | 20.33 | 20.58 | 478,413 | +0.13(+0.65%) |
Jun 08, 2006 | 20.27 | 20.56 | 19.90 | 20.45 | 426,526 | +0.08(+0.40%) |
Jun 07, 2006 | 20.33 | 20.64 | 20.05 | 20.36 | 558,514 | +0.03(+0.17%) |
Jun 06, 2006 | 20.50 | 20.67 | 20.08 | 20.33 | 422,659 | -0.22(-1.05%) |
Jun 05, 2006 | 21.03 | 21.25 | 20.52 | 20.55 | 430,542 | -0.63(-2.97%) |
Jun 02, 2006 | 21.18 | 21.42 | 20.45 | 21.17 | 575,520 | +0.34(+1.63%) |
Jun 01, 2006 | 20.08 | 20.85 | 19.94 | 20.83 | 536,973 | +0.74(+3.67%) |
May 31, 2006 | 20.56 | 20.70 | 19.97 | 20.10 | 1,187,302 | -0.37(-1.83%) |
May 30, 2006 | 21.78 | 21.78 | 20.47 | 20.47 | 1,143,368 | -1.56(-7.10%) |
May 26, 2006 | 22.70 | 23.16 | 21.77 | 22.04 | 1,017,123 | -1.38(-5.89%) |
May 25, 2006 | 23.22 | 23.41 | 22.70 | 23.41 | 579,577 | +0.56(+2.47%) |
May 24, 2006 | 22.68 | 23.10 | 22.09 | 22.85 | 429,906 | +0.17(+0.74%) |
May 23, 2006 | 23.06 | 23.25 | 22.57 | 22.68 | 525,142 | -0.25(-1.07%) |
May 22, 2006 | 22.78 | 23.10 | 22.51 | 22.93 | 500,625 | -0.16(-0.67%) |
May 19, 2006 | 23.48 | 23.65 | 22.70 | 23.08 | 613,992 | -0.47(-2.01%) |
May 18, 2006 | 23.92 | 23.93 | 23.47 | 23.56 | 400,003 | -0.25(-1.07%) |
May 17, 2006 | 23.80 | 24.29 | 23.53 | 23.81 | 335,816 | -0.32(-1.32%) |
May 16, 2006 | 24.04 | 24.32 | 23.80 | 24.13 | 396,412 | +0.24(+1.01%) |
May 15, 2006 | 23.69 | 24.03 | 23.59 | 23.89 | 428,253 | +0.17(+0.71%) |
May 12, 2006 | 24.18 | 24.41 | 23.65 | 23.72 | 580,847 | -0.62(-2.57%) |
May 11, 2006 | 24.41 | 24.70 | 24.08 | 24.34 | 521,523 | -0.09(-0.37%) |
May 10, 2006 | 24.51 | 24.76 | 24.20 | 24.44 | 359,145 | -0.19(-0.79%) |
May 09, 2006 | 24.20 | 24.90 | 24.03 | 24.63 | 343,077 | +0.28(+1.15%) |
May 08, 2006 | 24.26 | 24.47 | 24.10 | 24.35 | 219,290 | -0.06(-0.25%) |
May 05, 2006 | 24.16 | 24.66 | 23.93 | 24.41 | 372,102 | +0.43(+1.80%) |
May 04, 2006 | 23.38 | 24.16 | 23.38 | 23.98 | 201,217 | +0.50(+2.13%) |
May 03, 2006 | 23.38 | 23.57 | 23.18 | 23.48 | 198,981 | +0.22(+0.94%) |
May 02, 2006 | 23.01 | 23.60 | 22.74 | 23.26 | 366,341 | +0.38(+1.68%) |