Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.81 | 18.91 | 18.68 | 18.86 | 690,337 | +0.02(+0.09%) |
Jul 28, 2006 | 18.69 | 19.30 | 18.57 | 18.84 | 757,823 | +0.32(+1.74%) |
Jul 27, 2006 | 19.21 | 19.21 | 18.47 | 18.52 | 871,871 | +0.36(+1.96%) |
Jul 26, 2006 | 18.49 | 18.55 | 18.12 | 18.17 | 471,795 | -0.36(-1.92%) |
Jul 25, 2006 | 18.26 | 18.91 | 18.23 | 18.52 | 667,600 | +0.20(+1.08%) |
Jul 24, 2006 | 17.74 | 18.41 | 17.72 | 18.32 | 1,008,173 | +0.60(+3.36%) |
Jul 21, 2006 | 17.83 | 17.83 | 17.49 | 17.73 | 714,042 | -0.06(-0.33%) |
Jul 20, 2006 | 19.17 | 19.22 | 17.78 | 17.79 | 892,794 | -1.44(-7.48%) |
Jul 19, 2006 | 18.60 | 19.32 | 18.60 | 19.22 | 511,947 | +0.81(+4.40%) |
Jul 18, 2006 | 18.68 | 18.92 | 18.24 | 18.41 | 438,415 | -0.31(-1.68%) |
Jul 17, 2006 | 19.13 | 19.34 | 18.69 | 18.73 | 380,120 | -0.41(-2.12%) |
Jul 14, 2006 | 19.10 | 19.22 | 18.92 | 19.13 | 600,719 | +0.11(+0.57%) |
Jul 13, 2006 | 19.96 | 19.97 | 18.96 | 19.03 | 948,548 | -1.21(-5.97%) |
Jul 12, 2006 | 21.01 | 21.12 | 20.20 | 20.23 | 440,712 | -0.88(-4.19%) |
Jul 11, 2006 | 21.24 | 21.24 | 20.72 | 21.12 | 265,588 | -0.06(-0.27%) |
Jul 10, 2006 | 21.19 | 21.45 | 21.12 | 21.18 | 256,397 | +0.04(+0.20%) |
Jul 07, 2006 | 21.72 | 21.79 | 21.13 | 21.13 | 348,313 | -0.59(-2.70%) |
Jul 06, 2006 | 21.59 | 22.06 | 21.55 | 21.72 | 741,737 | +0.21(+1.00%) |
Jul 05, 2006 | 21.75 | 21.80 | 21.25 | 21.51 | 605,436 | -0.31(-1.44%) |
Jul 03, 2006 | 21.89 | 21.99 | 21.57 | 21.82 | 655,627 | -0.07(-0.34%) |
Jun 30, 2006 | 21.13 | 21.89 | 20.69 | 21.89 | 3,844,990 | +0.86(+4.09%) |
Jun 29, 2006 | 20.39 | 21.11 | 20.36 | 21.03 | 739,560 | +0.87(+4.31%) |
Jun 28, 2006 | 20.30 | 20.33 | 19.82 | 20.17 | 642,807 | -0.07(-0.33%) |
Jun 27, 2006 | 20.82 | 21.25 | 20.09 | 20.23 | 835,709 | -0.52(-2.51%) |
Jun 26, 2006 | 20.56 | 20.80 | 20.44 | 20.75 | 988,096 | +0.33(+1.62%) |
Jun 23, 2006 | 20.23 | 20.56 | 19.96 | 20.42 | 755,041 | +0.19(+0.94%) |
Jun 22, 2006 | 20.05 | 20.37 | 19.94 | 20.23 | 738,109 | +0.07(+0.37%) |
Jun 21, 2006 | 19.87 | 20.56 | 19.87 | 20.16 | 589,471 | +0.31(+1.58%) |
Jun 20, 2006 | 19.84 | 20.15 | 19.60 | 19.84 | 1,129,720 | -0.06(-0.29%) |
Jun 19, 2006 | 20.17 | 20.56 | 19.75 | 19.90 | 921,820 | -0.20(-0.99%) |
Jun 16, 2006 | 20.53 | 20.75 | 20.01 | 20.10 | 1,344,875 | -0.39(-1.90%) |
Jun 15, 2006 | 19.48 | 20.60 | 19.48 | 20.49 | 873,927 | +1.22(+6.31%) |
Jun 14, 2006 | 19.32 | 19.71 | 18.95 | 19.27 | 751,050 | -0.16(-0.81%) |
Jun 13, 2006 | 20.02 | 20.34 | 19.43 | 19.43 | 711,986 | -0.64(-3.17%) |
Jun 12, 2006 | 20.74 | 20.82 | 20.03 | 20.07 | 817,931 | -0.69(-3.35%) |
Jun 09, 2006 | 20.66 | 21.13 | 20.46 | 20.76 | 698,682 | +0.10(+0.48%) |
Jun 08, 2006 | 21.08 | 21.08 | 20.11 | 20.66 | 1,121,254 | -0.42(-2.00%) |
Jun 07, 2006 | 21.70 | 21.75 | 21.03 | 21.08 | 420,878 | -0.66(-3.04%) |
Jun 06, 2006 | 21.79 | 22.02 | 21.44 | 21.75 | 1,151,005 | +0.12(+0.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 21.61 | 21.62 | 1,564,023 | -1.79(-7.63%) |
Jun 02, 2006 | 23.99 | 24.10 | 23.19 | 23.41 | 467,078 | -0.46(-1.94%) |
Jun 01, 2006 | 23.61 | 24.04 | 23.32 | 23.87 | 563,469 | +0.34(+1.44%) |
May 31, 2006 | 23.80 | 23.85 | 23.23 | 23.53 | 1,430,502 | -0.13(-0.56%) |
May 30, 2006 | 24.74 | 24.75 | 23.59 | 23.66 | 1,311,133 | -1.27(-5.11%) |
May 26, 2006 | 25.03 | 25.09 | 24.72 | 24.94 | 934,640 | +0.02(+0.07%) |
May 25, 2006 | 25.30 | 25.42 | 24.64 | 24.92 | 997,046 | -0.26(-1.02%) |
May 24, 2006 | 25.22 | 25.29 | 24.19 | 25.18 | 1,025,346 | -0.17(-0.65%) |
May 23, 2006 | 25.22 | 25.71 | 25.20 | 25.34 | 824,583 | +0.37(+1.49%) |
May 22, 2006 | 25.17 | 25.28 | 24.57 | 24.97 | 692,030 | -0.20(-0.79%) |
May 19, 2006 | 25.18 | 25.30 | 24.68 | 25.17 | 661,069 | +0.01(+0.03%) |
May 18, 2006 | 25.71 | 25.92 | 25.13 | 25.16 | 488,485 | -0.50(-1.97%) |
May 17, 2006 | 25.80 | 26.00 | 25.47 | 25.67 | 424,385 | -0.43(-1.65%) |
May 16, 2006 | 26.46 | 26.54 | 25.96 | 26.10 | 358,956 | -0.24(-0.91%) |
May 15, 2006 | 26.58 | 26.71 | 26.06 | 26.33 | 646,556 | -0.37(-1.39%) |
May 12, 2006 | 27.37 | 27.37 | 26.49 | 26.71 | 420,999 | -0.74(-2.68%) |
May 11, 2006 | 28.07 | 28.11 | 27.43 | 27.44 | 470,585 | -0.72(-2.55%) |
May 10, 2006 | 28.44 | 28.74 | 28.13 | 28.16 | 356,658 | -0.40(-1.39%) |
May 09, 2006 | 28.36 | 28.67 | 28.26 | 28.56 | 324,487 | +0.20(+0.70%) |
May 08, 2006 | 28.10 | 28.53 | 27.97 | 28.36 | 543,634 | +0.26(+0.91%) |
May 05, 2006 | 27.52 | 28.11 | 27.52 | 28.10 | 541,941 | +0.88(+3.22%) |
May 04, 2006 | 26.87 | 27.29 | 26.74 | 27.23 | 582,819 | +0.29(+1.07%) |
May 03, 2006 | 27.24 | 27.45 | 26.81 | 26.94 | 414,226 | -0.35(-1.27%) |
May 02, 2006 | 27.38 | 27.38 | 26.71 | 27.29 | 434,665 | -0.14(-0.51%) |