Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.60 | 21.67 | 20.49 | 21.31 | 384,500 | -0.28(-1.30%) |
Jul 28, 2006 | 21.05 | 22.11 | 21.03 | 21.59 | 567,400 | +0.36(+1.70%) |
Jul 27, 2006 | 21.42 | 21.68 | 21.10 | 21.23 | 144,500 | -0.44(-2.03%) |
Jul 26, 2006 | 21.99 | 22.09 | 21.56 | 21.67 | 114,900 | -0.43(-1.95%) |
Jul 25, 2006 | 21.90 | 22.40 | 21.72 | 22.10 | 228,500 | +0.25(+1.14%) |
Jul 24, 2006 | 21.54 | 21.94 | 21.30 | 21.85 | 307,700 | +0.32(+1.49%) |
Jul 21, 2006 | 21.54 | 21.69 | 21.25 | 21.53 | 344,800 | -0.02(-0.09%) |
Jul 20, 2006 | 22.00 | 22.01 | 21.46 | 21.55 | 195,500 | -0.46(-2.09%) |
Jul 19, 2006 | 20.66 | 22.01 | 20.61 | 22.01 | 229,600 | +1.35(+6.53%) |
Jul 18, 2006 | 20.05 | 20.69 | 20.05 | 20.66 | 94,500 | +0.71(+3.56%) |
Jul 17, 2006 | 20.06 | 20.30 | 19.90 | 19.95 | 67,900 | -0.20(-0.99%) |
Jul 14, 2006 | 20.30 | 20.41 | 19.82 | 20.15 | 96,700 | -0.23(-1.13%) |
Jul 13, 2006 | 20.46 | 20.74 | 20.22 | 20.38 | 102,600 | -0.29(-1.40%) |
Jul 12, 2006 | 21.15 | 21.25 | 20.54 | 20.67 | 79,600 | -0.40(-1.90%) |
Jul 11, 2006 | 20.84 | 21.12 | 20.65 | 21.07 | 104,800 | +0.16(+0.77%) |
Jul 10, 2006 | 20.95 | 21.07 | 20.75 | 20.91 | 80,800 | -0.01(-0.05%) |
Jul 07, 2006 | 21.14 | 21.22 | 20.86 | 20.92 | 129,000 | -0.32(-1.51%) |
Jul 06, 2006 | 21.12 | 21.39 | 21.07 | 21.24 | 109,400 | +0.02(+0.09%) |
Jul 05, 2006 | 20.85 | 21.27 | 20.82 | 21.22 | 207,100 | +0.29(+1.39%) |
Jul 03, 2006 | 20.90 | 21.10 | 20.88 | 20.93 | 242,400 | +0.10(+0.48%) |
Jun 30, 2006 | 21.37 | 21.40 | 20.78 | 20.83 | 167,300 | -0.52(-2.44%) |
Jun 29, 2006 | 20.63 | 21.38 | 20.59 | 21.35 | 139,600 | +0.82(+3.99%) |
Jun 28, 2006 | 20.47 | 20.75 | 20.40 | 20.53 | 113,100 | +0.07(+0.34%) |
Jun 27, 2006 | 20.68 | 20.85 | 20.32 | 20.46 | 141,300 | -0.29(-1.40%) |
Jun 26, 2006 | 20.66 | 21.14 | 20.66 | 20.75 | 133,800 | +0.20(+0.97%) |
Jun 23, 2006 | 20.34 | 20.84 | 20.06 | 20.55 | 134,700 | +0.21(+1.03%) |
Jun 22, 2006 | 19.95 | 20.38 | 19.93 | 20.34 | 105,500 | +0.31(+1.55%) |
Jun 21, 2006 | 19.55 | 20.30 | 19.55 | 20.03 | 124,900 | +0.43(+2.19%) |
Jun 20, 2006 | 19.50 | 19.71 | 19.40 | 19.60 | 137,000 | +0.09(+0.46%) |
Jun 19, 2006 | 19.96 | 19.97 | 18.65 | 19.51 | 183,300 | -0.45(-2.25%) |
Jun 16, 2006 | 20.50 | 20.55 | 19.70 | 19.96 | 386,300 | -0.54(-2.63%) |
Jun 15, 2006 | 19.30 | 20.58 | 19.29 | 20.50 | 134,000 | +1.24(+6.44%) |
Jun 14, 2006 | 19.48 | 19.59 | 19.00 | 19.26 | 70,600 | -0.32(-1.63%) |
Jun 13, 2006 | 19.25 | 19.82 | 19.25 | 19.58 | 130,500 | +0.35(+1.82%) |
Jun 12, 2006 | 19.77 | 19.77 | 19.01 | 19.23 | 173,300 | -0.54(-2.73%) |
Jun 09, 2006 | 20.15 | 20.31 | 19.75 | 19.77 | 135,900 | -0.33(-1.64%) |
Jun 08, 2006 | 19.70 | 20.45 | 19.60 | 20.10 | 272,300 | +0.30(+1.52%) |
Jun 07, 2006 | 20.00 | 20.30 | 19.79 | 19.80 | 104,700 | -0.14(-0.70%) |
Jun 06, 2006 | 19.85 | 20.63 | 19.62 | 19.94 | 149,400 | +0.09(+0.45%) |
Jun 05, 2006 | 20.30 | 20.46 | 19.74 | 19.85 | 151,600 | -0.60(-2.93%) |
Jun 02, 2006 | 20.00 | 20.64 | 20.00 | 20.45 | 147,900 | +0.45(+2.25%) |
Jun 01, 2006 | 20.22 | 20.25 | 19.86 | 20.00 | 217,700 | -0.20(-0.99%) |
May 31, 2006 | 20.12 | 20.20 | 19.95 | 20.20 | 239,300 | +0.18(+0.90%) |
May 30, 2006 | 20.25 | 20.45 | 20.01 | 20.02 | 106,000 | -0.34(-1.67%) |
May 26, 2006 | 20.64 | 20.65 | 20.35 | 20.36 | 119,300 | -0.22(-1.07%) |
May 25, 2006 | 20.95 | 21.11 | 20.46 | 20.58 | 108,100 | -0.12(-0.58%) |
May 24, 2006 | 20.05 | 20.80 | 20.02 | 20.70 | 257,900 | +0.69(+3.45%) |
May 23, 2006 | 20.26 | 20.68 | 19.98 | 20.01 | 219,800 | -0.23(-1.14%) |
May 22, 2006 | 20.34 | 20.40 | 19.88 | 20.24 | 167,900 | -0.20(-0.98%) |
May 19, 2006 | 20.31 | 20.51 | 19.97 | 20.44 | 134,800 | +0.14(+0.69%) |
May 18, 2006 | 20.13 | 20.40 | 20.10 | 20.30 | 230,000 | -0.08(-0.39%) |
May 17, 2006 | 19.95 | 20.42 | 19.47 | 20.38 | 168,900 | +0.25(+1.24%) |
May 16, 2006 | 19.69 | 20.29 | 19.66 | 20.13 | 109,000 | +0.41(+2.08%) |
May 15, 2006 | 19.57 | 19.98 | 19.45 | 19.72 | 106,800 | +0.10(+0.51%) |
May 12, 2006 | 20.05 | 20.14 | 19.49 | 19.62 | 127,500 | -0.43(-2.14%) |
May 11, 2006 | 20.81 | 21.12 | 20.05 | 20.05 | 112,600 | -0.76(-3.65%) |
May 10, 2006 | 21.00 | 21.17 | 20.72 | 20.81 | 75,600 | -0.18(-0.86%) |
May 09, 2006 | 21.44 | 21.49 | 20.86 | 20.99 | 89,900 | -0.63(-2.91%) |
May 08, 2006 | 21.56 | 21.81 | 21.52 | 21.62 | 211,400 | +0.07(+0.32%) |
May 05, 2006 | 20.97 | 21.69 | 20.90 | 21.55 | 159,600 | +0.56(+2.67%) |
May 04, 2006 | 20.70 | 21.02 | 20.64 | 20.99 | 177,500 | +0.27(+1.30%) |
May 03, 2006 | 21.05 | 21.15 | 20.49 | 20.72 | 208,300 | -0.46(-2.17%) |
May 02, 2006 | 20.56 | 21.18 | 20.49 | 21.18 | 155,400 | +0.67(+3.27%) |