Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.65 | 23.65 | 23.25 | 23.65 | 4,275 | +0.25(+1.07%) |
Jul 28, 2006 | 23.40 | 23.80 | 23.20 | 23.40 | 5,875 | +0.00(+0.00%) |
Jul 27, 2006 | 23.40 | 23.45 | 23.20 | 23.40 | 3,081 | -0.05(-0.21%) |
Jul 26, 2006 | 23.45 | 23.45 | 22.85 | 23.45 | 6,316 | +0.60(+2.63%) |
Jul 25, 2006 | 22.85 | 23.20 | 22.85 | 22.85 | 10,740 | -0.50(-2.14%) |
Jul 24, 2006 | 23.35 | 23.35 | 22.90 | 23.35 | 4,767 | +0.55(+2.41%) |
Jul 21, 2006 | 22.80 | 23.15 | 22.75 | 22.80 | 41,448 | -0.10(-0.44%) |
Jul 20, 2006 | 22.90 | 23.45 | 22.90 | 22.90 | 7,484 | +0.00(+0.00%) |
Jul 19, 2006 | 22.90 | 23.15 | 22.40 | 22.90 | 9,279 | +0.90(+4.09%) |
Jul 18, 2006 | 22.00 | 22.35 | 21.90 | 22.00 | 8,315 | +0.10(+0.46%) |
Jul 17, 2006 | 21.90 | 22.35 | 21.90 | 21.90 | 14,783 | -0.35(-1.57%) |
Jul 14, 2006 | 22.25 | 24.25 | 22.25 | 22.25 | 6,306 | -0.75(-3.26%) |
Jul 13, 2006 | 23.00 | 23.30 | 22.65 | 23.00 | 6,136 | -0.60(-2.54%) |
Jul 12, 2006 | 23.60 | 23.80 | 23.25 | 23.60 | 8,514 | -0.50(-2.07%) |
Jul 11, 2006 | 23.75 | 24.10 | 23.60 | 24.10 | 13,285 | +0.35(+1.47%) |
Jul 10, 2006 | 23.75 | 24.00 | 23.60 | 23.75 | 8,252 | -0.30(-1.25%) |
Jul 07, 2006 | 24.05 | 24.05 | 23.80 | 24.05 | 3,529 | -0.05(-0.21%) |
Jul 06, 2006 | 24.10 | 24.15 | 23.85 | 24.10 | 8,482 | +0.15(+0.63%) |
Jul 05, 2006 | 23.95 | 23.95 | 23.60 | 23.95 | 5,184 | -0.75(-3.04%) |
Jul 03, 2006 | 24.70 | 24.70 | 24.30 | 24.70 | 3,504 | +0.30(+1.23%) |
Jun 30, 2006 | 24.40 | 24.40 | 23.80 | 24.40 | 6,134 | +0.65(+2.74%) |
Jun 29, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.95(+4.17%) |
Jun 28, 2006 | 22.80 | 22.80 | 22.50 | 22.80 | 4,723 | -0.40(-1.72%) |
Jun 27, 2006 | 23.20 | 23.30 | 22.90 | 23.20 | 55,574 | -0.20(-0.85%) |
Jun 23, 2006 | 23.40 | 23.40 | 23.00 | 23.40 | 30,729 | +0.20(+0.86%) |
Jun 22, 2006 | 23.20 | 23.45 | 23.00 | 23.20 | 2,942 | +0.10(+0.43%) |
Jun 21, 2006 | 23.10 | 23.50 | 23.10 | 23.10 | 20,437 | -0.40(-1.70%) |
Jun 20, 2006 | 23.50 | 23.50 | 22.80 | 23.50 | 5,280 | +0.10(+0.43%) |
Jun 19, 2006 | 23.40 | 23.40 | 23.30 | 23.40 | 1,575 | +0.15(+0.65%) |
Jun 16, 2006 | 23.25 | 23.61 | 22.55 | 23.25 | 87,677 | -0.25(-1.06%) |
Jun 15, 2006 | 23.50 | 23.50 | 22.85 | 23.50 | 12,293 | +1.25(+5.62%) |
Jun 14, 2006 | 22.25 | 23.00 | 22.25 | 22.25 | 5,058 | +0.50(+2.30%) |
Jun 13, 2006 | 21.75 | 22.75 | 21.75 | 21.75 | 2,410 | -1.50(-6.45%) |
Jun 12, 2006 | 23.25 | 23.25 | 23.00 | 23.25 | 2,378 | -0.44(-1.85%) |
Jun 09, 2006 | 23.69 | 23.69 | 23.11 | 23.69 | 3,096 | +0.40(+1.72%) |
Jun 08, 2006 | 23.29 | 23.29 | 22.76 | 23.29 | 3,503 | -0.81(-3.37%) |
Jun 07, 2006 | 24.10 | 24.15 | 23.62 | 24.10 | 2,818 | -0.34(-1.38%) |
Jun 06, 2006 | 24.44 | 24.65 | 24.07 | 24.44 | 2,515 | -0.81(-3.22%) |
Jun 05, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 433 | -0.04(-0.15%) |
Jun 02, 2006 | 25.29 | 25.29 | 25.25 | 25.29 | 317 | +0.48(+1.91%) |
Jun 01, 2006 | 24.81 | 24.81 | 24.81 | 24.81 | 305 | -0.15(-0.60%) |
May 31, 2006 | 24.96 | 24.98 | 24.96 | 24.96 | 6,995 | +0.00(+0.00%) |
May 30, 2006 | 24.96 | 25.04 | 24.76 | 24.96 | 1,388 | +0.04(+0.15%) |
May 26, 2006 | 24.93 | 25.18 | 24.93 | 24.93 | 1,797 | -0.20(-0.80%) |
May 25, 2006 | 25.12 | 25.12 | 24.77 | 25.12 | 2,320 | +0.56(+2.29%) |
May 24, 2006 | 24.56 | 24.56 | 24.56 | 24.56 | 395 | -0.65(-2.58%) |
May 23, 2006 | 25.21 | 25.25 | 24.85 | 25.21 | 2,895 | +0.84(+3.44%) |
May 22, 2006 | 24.38 | 24.38 | 23.94 | 24.38 | 3,008 | -1.12(-4.41%) |
May 19, 2006 | 25.50 | 25.50 | 24.94 | 25.50 | 1,621 | +0.09(+0.34%) |
May 18, 2006 | 25.41 | 25.41 | 25.41 | 25.41 | 529 | +0.10(+0.40%) |
May 17, 2006 | 26.12 | 25.75 | 25.00 | 25.31 | 3,386 | -0.81(-3.11%) |
May 16, 2006 | 26.12 | 26.36 | 26.12 | 26.12 | 3,720 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.31 | 26.02 | 26.31 | 1,075 | -0.88(-3.22%) |
May 12, 2006 | 27.19 | 27.19 | 27.19 | 27.19 | 400 | -0.35(-1.27%) |
May 11, 2006 | 27.54 | 27.54 | 27.54 | 27.54 | 755 | -0.01(-0.05%) |
May 10, 2006 | 27.55 | 27.55 | 27.25 | 27.55 | 7,209 | -0.06(-0.23%) |
May 09, 2006 | 27.61 | 27.62 | 27.25 | 27.61 | 3,229 | +0.74(+2.74%) |
May 08, 2006 | 26.88 | 26.88 | 26.48 | 26.88 | 4,104 | +0.81(+3.12%) |
May 05, 2006 | 26.06 | 26.06 | 26.06 | 26.06 | 661 | -0.31(-1.18%) |
May 04, 2006 | 26.38 | 26.38 | 26.16 | 26.38 | 1,347 | +0.06(+0.24%) |
May 03, 2006 | 26.31 | 26.31 | 25.94 | 26.31 | 1,479 | -0.27(-1.03%) |
May 02, 2006 | 26.59 | 26.59 | 26.55 | 26.59 | 1,336 | +0.02(+0.09%) |