Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.40 | 21.52 | 21.06 | 21.08 | 557,202 | -0.62(-2.84%) |
Jul 28, 2006 | 20.71 | 21.73 | 20.68 | 21.70 | 1,835,654 | +0.91(+4.38%) |
Jul 27, 2006 | 20.03 | 20.87 | 20.00 | 20.78 | 1,535,930 | +1.20(+6.11%) |
Jul 26, 2006 | 19.57 | 19.64 | 19.26 | 19.59 | 706,756 | +0.14(+0.72%) |
Jul 25, 2006 | 19.92 | 20.04 | 19.32 | 19.45 | 1,028,373 | -0.41(-2.06%) |
Jul 24, 2006 | 19.20 | 19.91 | 19.18 | 19.86 | 541,784 | +0.33(+1.68%) |
Jul 21, 2006 | 19.57 | 19.64 | 19.41 | 19.53 | 580,021 | -0.04(-0.18%) |
Jul 20, 2006 | 19.80 | 19.91 | 19.52 | 19.56 | 585,571 | -0.16(-0.81%) |
Jul 19, 2006 | 19.22 | 19.86 | 19.18 | 19.72 | 925,998 | +0.66(+3.49%) |
Jul 18, 2006 | 18.82 | 19.11 | 18.71 | 19.06 | 841,200 | +0.30(+1.63%) |
Jul 17, 2006 | 18.61 | 18.90 | 18.59 | 18.75 | 510,640 | +0.11(+0.57%) |
Jul 14, 2006 | 18.48 | 18.66 | 18.19 | 18.65 | 928,157 | +0.16(+0.88%) |
Jul 13, 2006 | 18.88 | 18.88 | 18.46 | 18.48 | 1,092,820 | -0.46(-2.45%) |
Jul 12, 2006 | 19.13 | 19.48 | 18.89 | 18.95 | 1,098,987 | -0.31(-1.63%) |
Jul 11, 2006 | 19.75 | 19.75 | 19.14 | 19.26 | 956,217 | -0.49(-2.46%) |
Jul 10, 2006 | 19.77 | 19.99 | 19.58 | 19.75 | 512,182 | +0.05(+0.25%) |
Jul 07, 2006 | 19.81 | 20.01 | 19.70 | 19.70 | 405,799 | -0.08(-0.39%) |
Jul 06, 2006 | 19.78 | 19.91 | 19.67 | 19.78 | 343,819 | +0.03(+0.15%) |
Jul 05, 2006 | 19.62 | 19.79 | 19.53 | 19.75 | 334,876 | -0.10(-0.49%) |
Jul 03, 2006 | 19.80 | 19.92 | 19.77 | 19.85 | 185,939 | +0.02(+0.10%) |
Jun 30, 2006 | 19.85 | 19.88 | 19.54 | 19.83 | 489,055 | +0.23(+1.17%) |
Jun 29, 2006 | 18.89 | 19.61 | 18.87 | 19.60 | 901,946 | +0.78(+4.15%) |
Jun 28, 2006 | 18.41 | 18.87 | 18.37 | 18.82 | 857,851 | +0.38(+2.08%) |
Jun 27, 2006 | 18.77 | 18.88 | 18.26 | 18.43 | 941,416 | -0.41(-2.15%) |
Jun 26, 2006 | 18.83 | 18.89 | 18.48 | 18.84 | 914,281 | -0.12(-0.62%) |
Jun 23, 2006 | 19.03 | 19.19 | 18.94 | 18.96 | 563,369 | -0.15(-0.80%) |
Jun 22, 2006 | 19.25 | 19.25 | 18.98 | 19.11 | 346,285 | -0.06(-0.34%) |
Jun 21, 2006 | 19.12 | 19.35 | 19.01 | 19.17 | 512,799 | +0.10(+0.54%) |
Jun 20, 2006 | 19.09 | 19.21 | 18.90 | 19.07 | 428,309 | -0.10(-0.54%) |
Jun 19, 2006 | 19.47 | 19.54 | 19.07 | 19.17 | 457,911 | -0.24(-1.22%) |
Jun 16, 2006 | 19.56 | 19.56 | 19.31 | 19.41 | 454,519 | -0.09(-0.48%) |
Jun 15, 2006 | 18.74 | 19.68 | 18.65 | 19.50 | 805,430 | +0.80(+4.28%) |
Jun 14, 2006 | 19.00 | 19.02 | 18.53 | 18.70 | 1,037,316 | -0.38(-2.01%) |
Jun 13, 2006 | 18.00 | 19.63 | 17.98 | 19.09 | 2,523,909 | -0.74(-3.73%) |
Jun 12, 2006 | 20.37 | 20.39 | 19.79 | 19.82 | 564,295 | -0.54(-2.67%) |
Jun 09, 2006 | 20.41 | 20.65 | 20.32 | 20.37 | 357,078 | +0.02(+0.10%) |
Jun 08, 2006 | 20.39 | 20.42 | 19.56 | 20.35 | 1,035,465 | -0.07(-0.37%) |
Jun 07, 2006 | 20.73 | 20.92 | 20.42 | 20.42 | 477,029 | -0.24(-1.18%) |
Jun 06, 2006 | 20.87 | 20.87 | 20.46 | 20.67 | 311,749 | -0.12(-0.58%) |
Jun 05, 2006 | 21.13 | 21.24 | 20.79 | 20.79 | 296,640 | -0.40(-1.88%) |
Jun 02, 2006 | 21.21 | 21.43 | 20.98 | 21.19 | 327,476 | +0.10(+0.49%) |
Jun 01, 2006 | 21.16 | 21.30 | 20.94 | 21.08 | 461,920 | -0.09(-0.41%) |
May 31, 2006 | 21.22 | 21.32 | 20.87 | 21.17 | 423,992 | +0.43(+2.06%) |
May 30, 2006 | 21.08 | 21.08 | 20.74 | 20.74 | 431,392 | -0.34(-1.60%) |
May 26, 2006 | 20.88 | 21.15 | 20.88 | 21.08 | 533,459 | +0.25(+1.20%) |
May 25, 2006 | 20.40 | 20.85 | 20.35 | 20.83 | 383,597 | +0.51(+2.52%) |
May 24, 2006 | 20.30 | 20.68 | 19.94 | 20.32 | 917,056 | -0.22(-1.07%) |
May 23, 2006 | 20.92 | 21.22 | 20.54 | 20.54 | 313,291 | -0.38(-1.81%) |
May 22, 2006 | 20.59 | 21.06 | 20.30 | 20.92 | 602,839 | +0.06(+0.28%) |
May 19, 2006 | 20.56 | 20.99 | 20.46 | 20.86 | 727,107 | +0.38(+1.84%) |
May 18, 2006 | 20.84 | 20.95 | 20.46 | 20.48 | 1,168,984 | -0.44(-2.12%) |
May 17, 2006 | 21.45 | 21.45 | 20.83 | 20.93 | 877,895 | -0.59(-2.73%) |
May 16, 2006 | 21.13 | 21.63 | 20.99 | 21.51 | 526,366 | +0.43(+2.03%) |
May 15, 2006 | 20.95 | 21.27 | 20.69 | 21.09 | 604,689 | -0.19(-0.88%) |
May 12, 2006 | 21.48 | 21.72 | 21.00 | 21.27 | 1,052,733 | -0.24(-1.12%) |
May 11, 2006 | 22.14 | 22.14 | 21.15 | 21.51 | 935,249 | -0.64(-2.90%) |
May 10, 2006 | 22.41 | 22.64 | 22.14 | 22.16 | 437,251 | -0.48(-2.11%) |
May 09, 2006 | 22.56 | 22.85 | 22.51 | 22.63 | 720,632 | +0.01(+0.03%) |
May 08, 2006 | 22.33 | 22.70 | 22.32 | 22.63 | 683,321 | +0.33(+1.48%) |
May 05, 2006 | 21.56 | 22.43 | 21.56 | 22.30 | 981,811 | +1.06(+5.01%) |
May 04, 2006 | 21.10 | 21.73 | 20.90 | 21.23 | 659,577 | +0.12(+0.58%) |
May 03, 2006 | 21.28 | 21.29 | 20.95 | 21.11 | 469,937 | -0.01(-0.06%) |
May 02, 2006 | 21.52 | 21.54 | 20.92 | 21.12 | 1,026,523 | -0.40(-1.84%) |