Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.78 | 22.90 | 22.50 | 22.74 | 160,678 | +0.24(+1.04%) |
Jul 28, 2006 | 21.94 | 22.83 | 21.83 | 22.50 | 342,800 | +0.73(+3.36%) |
Jul 27, 2006 | 21.00 | 22.06 | 21.00 | 21.77 | 471,164 | +0.91(+4.35%) |
Jul 26, 2006 | 20.85 | 20.88 | 20.54 | 20.86 | 433,786 | +0.06(+0.29%) |
Jul 25, 2006 | 20.65 | 20.87 | 20.41 | 20.80 | 228,434 | +0.09(+0.45%) |
Jul 24, 2006 | 20.65 | 20.98 | 20.55 | 20.71 | 208,181 | +0.04(+0.19%) |
Jul 21, 2006 | 21.19 | 21.19 | 20.54 | 20.67 | 279,958 | -0.46(-2.16%) |
Jul 20, 2006 | 22.09 | 22.11 | 20.94 | 21.13 | 217,563 | -0.80(-3.64%) |
Jul 19, 2006 | 21.35 | 22.17 | 21.30 | 21.93 | 75,797 | +0.67(+3.16%) |
Jul 18, 2006 | 20.83 | 21.35 | 20.83 | 21.25 | 64,033 | +0.34(+1.64%) |
Jul 17, 2006 | 20.74 | 20.95 | 20.63 | 20.91 | 96,943 | +0.01(+0.03%) |
Jul 14, 2006 | 20.80 | 20.90 | 20.41 | 20.90 | 78,924 | -0.03(-0.16%) |
Jul 13, 2006 | 21.77 | 21.77 | 20.67 | 20.94 | 228,434 | -0.71(-3.29%) |
Jul 12, 2006 | 21.56 | 21.76 | 21.49 | 21.65 | 31,123 | +0.02(+0.09%) |
Jul 11, 2006 | 21.65 | 21.66 | 21.35 | 21.63 | 168,570 | -0.02(-0.09%) |
Jul 10, 2006 | 21.66 | 21.88 | 21.58 | 21.65 | 89,050 | -0.01(-0.03%) |
Jul 07, 2006 | 21.82 | 21.93 | 21.56 | 21.66 | 167,826 | -0.23(-1.07%) |
Jul 06, 2006 | 21.86 | 22.20 | 21.82 | 21.89 | 190,163 | +0.17(+0.77%) |
Jul 05, 2006 | 22.85 | 22.93 | 21.54 | 21.72 | 257,621 | -1.13(-4.94%) |
Jul 03, 2006 | 22.92 | 23.39 | 22.66 | 22.85 | 196,566 | +0.30(+1.31%) |
Jun 30, 2006 | 22.36 | 22.76 | 22.36 | 22.56 | 152,190 | +0.26(+1.17%) |
Jun 29, 2006 | 22.16 | 22.38 | 21.92 | 22.29 | 67,606 | +0.13(+0.61%) |
Jun 28, 2006 | 21.74 | 22.17 | 21.70 | 22.16 | 74,457 | +0.33(+1.51%) |
Jun 27, 2006 | 21.69 | 21.99 | 21.58 | 21.83 | 44,376 | +0.14(+0.65%) |
Jun 26, 2006 | 21.75 | 21.98 | 21.61 | 21.69 | 68,351 | -0.13(-0.58%) |
Jun 23, 2006 | 21.44 | 21.84 | 21.35 | 21.82 | 81,009 | +0.31(+1.44%) |
Jun 22, 2006 | 20.90 | 21.54 | 20.86 | 21.51 | 110,345 | +0.47(+2.23%) |
Jun 21, 2006 | 21.39 | 21.54 | 20.68 | 21.04 | 338,034 | -0.26(-1.20%) |
Jun 20, 2006 | 21.39 | 21.39 | 20.92 | 21.29 | 219,946 | +0.07(+0.35%) |
Jun 19, 2006 | 21.82 | 21.98 | 21.17 | 21.22 | 182,419 | -0.14(-0.66%) |
Jun 16, 2006 | 22.16 | 22.16 | 21.32 | 21.36 | 165,443 | -0.82(-3.69%) |
Jun 15, 2006 | 21.48 | 22.29 | 21.47 | 22.18 | 145,191 | +0.83(+3.90%) |
Jun 14, 2006 | 21.49 | 21.49 | 21.23 | 21.35 | 419,044 | -0.05(-0.22%) |
Jun 13, 2006 | 20.75 | 22.08 | 20.75 | 21.39 | 352,479 | +0.47(+2.25%) |
Jun 12, 2006 | 21.05 | 21.31 | 20.68 | 20.92 | 180,185 | -0.12(-0.57%) |
Jun 09, 2006 | 21.16 | 21.46 | 20.55 | 21.05 | 246,303 | -0.01(-0.06%) |
Jun 08, 2006 | 21.78 | 21.84 | 20.92 | 21.06 | 457,761 | -0.73(-3.33%) |
Jun 07, 2006 | 22.15 | 22.22 | 21.62 | 21.78 | 306,614 | -0.37(-1.67%) |
Jun 06, 2006 | 22.22 | 22.22 | 21.54 | 22.15 | 108,856 | -0.07(-0.30%) |
Jun 05, 2006 | 22.98 | 22.98 | 22.21 | 22.22 | 65,522 | -0.81(-3.53%) |
Jun 02, 2006 | 23.50 | 23.62 | 22.87 | 23.03 | 85,327 | -0.30(-1.30%) |
Jun 01, 2006 | 23.11 | 23.35 | 22.81 | 23.34 | 138,192 | +0.39(+1.70%) |
May 31, 2006 | 23.47 | 23.61 | 22.73 | 22.95 | 288,595 | -0.49(-2.09%) |
May 30, 2006 | 24.04 | 24.07 | 23.28 | 23.44 | 46,610 | -0.54(-2.24%) |
May 26, 2006 | 23.91 | 24.49 | 23.87 | 23.97 | 85,476 | +0.07(+0.28%) |
May 25, 2006 | 23.17 | 24.21 | 23.17 | 23.91 | 340,864 | +0.32(+1.37%) |
May 24, 2006 | 24.52 | 24.52 | 22.64 | 23.58 | 372,731 | -0.77(-3.17%) |
May 23, 2006 | 24.18 | 24.45 | 24.11 | 24.36 | 271,023 | +0.30(+1.23%) |
May 22, 2006 | 24.18 | 24.18 | 23.84 | 24.06 | 310,336 | -0.13(-0.53%) |
May 19, 2006 | 24.04 | 24.20 | 23.58 | 24.19 | 143,255 | +0.15(+0.61%) |
May 18, 2006 | 24.08 | 24.30 | 23.70 | 24.04 | 187,929 | +0.06(+0.25%) |
May 17, 2006 | 25.08 | 25.08 | 23.77 | 23.98 | 146,829 | -1.10(-4.39%) |
May 16, 2006 | 25.18 | 25.31 | 24.91 | 25.08 | 276,831 | -0.11(-0.45%) |
May 15, 2006 | 24.78 | 25.30 | 24.48 | 25.20 | 262,386 | +0.35(+1.41%) |
May 12, 2006 | 24.95 | 25.41 | 24.54 | 24.85 | 417,703 | -0.32(-1.28%) |
May 11, 2006 | 25.85 | 26.06 | 25.12 | 25.17 | 602,506 | +0.11(+0.46%) |
May 10, 2006 | 25.45 | 25.57 | 24.93 | 25.05 | 111,834 | -0.36(-1.40%) |
May 09, 2006 | 25.27 | 25.52 | 25.27 | 25.41 | 139,979 | +0.13(+0.53%) |
May 08, 2006 | 25.82 | 25.82 | 25.03 | 25.28 | 178,250 | -0.54(-2.11%) |
May 05, 2006 | 25.92 | 25.94 | 25.77 | 25.82 | 92,475 | -0.07(-0.26%) |
May 04, 2006 | 26.19 | 26.39 | 25.87 | 25.89 | 65,968 | -0.24(-0.90%) |
May 03, 2006 | 26.02 | 26.40 | 26.02 | 26.12 | 157,699 | +0.11(+0.44%) |
May 02, 2006 | 25.45 | 26.63 | 25.45 | 26.01 | 213,989 | +0.56(+2.19%) |