Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.62 | 24.24 | 23.54 | 24.04 | 644,916 | +0.59(+2.53%) |
Jul 28, 2006 | 23.01 | 23.53 | 22.70 | 23.45 | 611,343 | +0.44(+1.92%) |
Jul 27, 2006 | 23.86 | 23.88 | 22.71 | 23.00 | 842,736 | -0.79(-3.31%) |
Jul 26, 2006 | 22.69 | 24.02 | 22.69 | 23.79 | 899,240 | +1.11(+4.88%) |
Jul 25, 2006 | 21.74 | 22.87 | 21.61 | 22.69 | 1,053,941 | +1.32(+6.16%) |
Jul 24, 2006 | 20.12 | 21.52 | 20.19 | 21.37 | 827,485 | +1.25(+6.21%) |
Jul 21, 2006 | 20.56 | 20.56 | 19.98 | 20.12 | 559,776 | -0.44(-2.13%) |
Jul 20, 2006 | 21.10 | 21.22 | 20.51 | 20.56 | 611,233 | -0.54(-2.55%) |
Jul 19, 2006 | 20.63 | 21.14 | 20.55 | 21.10 | 404,307 | +0.48(+2.32%) |
Jul 18, 2006 | 20.78 | 20.99 | 20.26 | 20.62 | 507,331 | +0.00(+0.00%) |
Jul 17, 2006 | 21.19 | 21.30 | 20.53 | 20.62 | 462,457 | -0.80(-3.72%) |
Jul 14, 2006 | 21.34 | 21.49 | 20.75 | 21.41 | 595,982 | +0.19(+0.88%) |
Jul 13, 2006 | 21.72 | 21.82 | 21.15 | 21.23 | 655,449 | -0.42(-1.94%) |
Jul 12, 2006 | 21.97 | 22.21 | 21.50 | 21.65 | 527,190 | -0.32(-1.45%) |
Jul 11, 2006 | 21.71 | 22.05 | 21.65 | 21.97 | 460,811 | +0.39(+1.82%) |
Jul 10, 2006 | 21.47 | 21.87 | 21.29 | 21.57 | 318,288 | +0.10(+0.47%) |
Jul 07, 2006 | 22.10 | 22.34 | 21.39 | 21.47 | 354,934 | -0.40(-1.83%) |
Jul 06, 2006 | 22.17 | 22.39 | 21.82 | 21.87 | 567,456 | -0.30(-1.34%) |
Jul 05, 2006 | 22.24 | 22.37 | 21.56 | 22.17 | 639,759 | -0.22(-1.00%) |
Jul 03, 2006 | 22.22 | 22.47 | 21.77 | 22.39 | 733,787 | +0.06(+0.29%) |
Jun 30, 2006 | 21.32 | 22.33 | 20.90 | 22.33 | 2,908,048 | +1.10(+5.20%) |
Jun 29, 2006 | 20.60 | 21.25 | 20.53 | 21.23 | 695,934 | +0.78(+3.83%) |
Jun 28, 2006 | 20.26 | 20.57 | 20.12 | 20.44 | 702,737 | +0.26(+1.26%) |
Jun 27, 2006 | 20.47 | 20.91 | 20.14 | 20.19 | 666,750 | -0.19(-0.94%) |
Jun 26, 2006 | 20.06 | 20.42 | 19.66 | 20.38 | 690,010 | +0.33(+1.64%) |
Jun 23, 2006 | 19.60 | 20.27 | 19.60 | 20.05 | 835,056 | +1.11(+5.87%) |
Jun 22, 2006 | 18.92 | 19.07 | 18.63 | 18.94 | 908,017 | -0.02(-0.12%) |
Jun 21, 2006 | 18.46 | 19.38 | 18.46 | 18.96 | 767,141 | +0.62(+3.38%) |
Jun 20, 2006 | 18.53 | 18.94 | 18.25 | 18.34 | 736,639 | -0.00(-0.03%) |
Jun 19, 2006 | 19.17 | 19.17 | 18.23 | 18.35 | 839,005 | -0.93(-4.85%) |
Jun 16, 2006 | 18.93 | 19.42 | 18.75 | 19.28 | 1,436,743 | +0.36(+1.88%) |
Jun 15, 2006 | 18.34 | 19.04 | 18.34 | 18.93 | 915,149 | +0.82(+4.56%) |
Jun 14, 2006 | 17.66 | 18.29 | 17.64 | 18.10 | 882,234 | +0.59(+3.38%) |
Jun 13, 2006 | 17.82 | 18.09 | 17.44 | 17.51 | 1,078,847 | -0.31(-1.74%) |
Jun 12, 2006 | 18.32 | 18.39 | 17.82 | 17.82 | 968,142 | -0.43(-2.35%) |
Jun 09, 2006 | 19.16 | 19.16 | 18.02 | 18.25 | 985,039 | -0.77(-4.07%) |
Jun 08, 2006 | 18.64 | 19.04 | 18.09 | 19.02 | 1,099,912 | +0.11(+0.58%) |
Jun 07, 2006 | 19.54 | 19.55 | 18.89 | 18.91 | 984,380 | -0.74(-3.78%) |
Jun 06, 2006 | 19.60 | 20.02 | 19.37 | 19.66 | 848,112 | -0.15(-0.78%) |
Jun 05, 2006 | 21.08 | 21.22 | 19.80 | 19.81 | 787,877 | -0.79(-3.85%) |
Jun 02, 2006 | 20.46 | 20.67 | 19.97 | 20.60 | 602,565 | +0.42(+2.08%) |
Jun 01, 2006 | 19.60 | 20.20 | 19.43 | 20.18 | 663,897 | +0.19(+0.96%) |
May 31, 2006 | 19.60 | 20.01 | 19.31 | 19.99 | 668,615 | +0.46(+2.38%) |
May 30, 2006 | 20.41 | 20.46 | 19.51 | 19.53 | 726,436 | -0.64(-3.16%) |
May 26, 2006 | 19.94 | 20.26 | 19.84 | 20.17 | 459,933 | +0.32(+1.63%) |
May 25, 2006 | 19.60 | 19.98 | 19.41 | 19.84 | 752,329 | +0.65(+3.40%) |
May 24, 2006 | 19.68 | 19.96 | 18.78 | 19.19 | 1,114,614 | -0.49(-2.48%) |
May 23, 2006 | 20.51 | 20.60 | 19.60 | 19.68 | 1,207,106 | -0.45(-2.22%) |
May 22, 2006 | 20.32 | 20.40 | 19.54 | 20.12 | 1,501,915 | -0.82(-3.90%) |
May 19, 2006 | 20.69 | 21.10 | 20.13 | 20.94 | 729,947 | +0.25(+1.19%) |
May 18, 2006 | 21.53 | 21.54 | 20.64 | 20.69 | 611,123 | -0.62(-2.89%) |
May 17, 2006 | 21.98 | 22.28 | 20.99 | 21.31 | 704,492 | -0.67(-3.07%) |
May 16, 2006 | 22.30 | 22.43 | 21.76 | 21.98 | 552,205 | +0.03(+0.15%) |
May 15, 2006 | 22.28 | 22.56 | 21.51 | 21.95 | 739,382 | -0.82(-3.62%) |
May 12, 2006 | 23.86 | 23.86 | 22.62 | 22.78 | 835,385 | -1.20(-5.00%) |
May 11, 2006 | 25.34 | 25.37 | 23.94 | 23.98 | 616,938 | -0.83(-3.36%) |
May 10, 2006 | 24.61 | 25.00 | 24.33 | 24.81 | 448,413 | +0.20(+0.80%) |
May 09, 2006 | 24.23 | 24.94 | 24.15 | 24.61 | 713,379 | +0.38(+1.58%) |
May 08, 2006 | 24.03 | 24.23 | 23.57 | 24.23 | 483,413 | +0.20(+0.85%) |
May 05, 2006 | 23.70 | 24.71 | 23.67 | 24.03 | 793,912 | +0.70(+3.01%) |
May 04, 2006 | 23.29 | 23.62 | 22.70 | 23.32 | 545,732 | -0.01(-0.06%) |
May 03, 2006 | 23.33 | 23.54 | 22.85 | 23.34 | 516,218 | -0.10(-0.41%) |
May 02, 2006 | 22.96 | 23.60 | 22.96 | 23.43 | 369,746 | +0.67(+2.92%) |