Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.99 | 22.48 | 21.45 | 22.06 | 104,406 | +0.10(+0.46%) |
Jul 28, 2006 | 21.82 | 22.17 | 21.40 | 21.96 | 139,921 | +0.42(+1.95%) |
Jul 27, 2006 | 21.50 | 21.90 | 21.37 | 21.54 | 204,544 | -0.50(-2.27%) |
Jul 26, 2006 | 20.67 | 22.25 | 20.51 | 22.04 | 174,139 | +1.24(+5.96%) |
Jul 25, 2006 | 20.77 | 21.03 | 20.70 | 20.80 | 117,304 | +0.13(+0.63%) |
Jul 24, 2006 | 20.59 | 20.77 | 20.30 | 20.67 | 117,081 | +0.23(+1.13%) |
Jul 21, 2006 | 20.65 | 21.00 | 20.11 | 20.44 | 170,825 | -0.26(-1.26%) |
Jul 20, 2006 | 21.03 | 21.33 | 20.63 | 20.70 | 78,154 | -0.31(-1.49%) |
Jul 19, 2006 | 20.46 | 21.30 | 20.46 | 21.01 | 144,133 | +0.49(+2.41%) |
Jul 18, 2006 | 20.48 | 20.62 | 20.37 | 20.52 | 116,099 | -0.09(-0.44%) |
Jul 17, 2006 | 20.59 | 20.70 | 20.19 | 20.61 | 93,786 | +0.02(+0.10%) |
Jul 14, 2006 | 20.63 | 20.95 | 20.46 | 20.59 | 119,969 | +0.05(+0.24%) |
Jul 13, 2006 | 20.63 | 20.85 | 20.01 | 20.54 | 357,124 | -0.25(-1.20%) |
Jul 12, 2006 | 20.48 | 21.13 | 20.28 | 20.79 | 316,284 | +0.93(+4.68%) |
Jul 11, 2006 | 19.28 | 20.05 | 19.20 | 19.86 | 181,284 | +0.44(+2.27%) |
Jul 10, 2006 | 19.00 | 19.54 | 18.57 | 19.42 | 132,864 | +0.56(+2.97%) |
Jul 07, 2006 | 19.02 | 19.14 | 18.78 | 18.86 | 202,886 | -0.19(-1.00%) |
Jul 06, 2006 | 19.13 | 19.50 | 19.00 | 19.05 | 165,776 | -0.05(-0.26%) |
Jul 05, 2006 | 19.66 | 19.77 | 19.08 | 19.10 | 197,649 | -0.79(-3.97%) |
Jul 03, 2006 | 19.80 | 19.89 | 19.50 | 19.89 | 96,056 | +0.17(+0.86%) |
Jun 30, 2006 | 19.86 | 20.53 | 19.50 | 19.72 | 276,172 | -0.09(-0.45%) |
Jun 29, 2006 | 19.95 | 20.70 | 19.74 | 19.81 | 134,600 | -0.17(-0.85%) |
Jun 28, 2006 | 20.00 | 20.25 | 19.55 | 19.98 | 148,977 | +0.16(+0.81%) |
Jun 27, 2006 | 19.82 | 20.19 | 19.72 | 19.82 | 154,081 | +0.00(+0.00%) |
Jun 26, 2006 | 20.28 | 20.30 | 19.55 | 19.82 | 275,300 | -0.43(-2.12%) |
Jun 23, 2006 | 20.60 | 20.76 | 20.11 | 20.25 | 158,228 | -0.30(-1.46%) |
Jun 22, 2006 | 21.24 | 21.28 | 20.23 | 20.55 | 301,971 | -0.78(-3.66%) |
Jun 21, 2006 | 21.22 | 22.07 | 21.22 | 21.33 | 175,442 | -0.26(-1.20%) |
Jun 20, 2006 | 21.77 | 21.91 | 21.20 | 21.59 | 132,977 | -0.25(-1.14%) |
Jun 19, 2006 | 22.76 | 22.92 | 21.60 | 21.84 | 236,011 | -0.87(-3.83%) |
Jun 16, 2006 | 22.05 | 23.11 | 21.99 | 22.71 | 180,471 | +0.52(+2.34%) |
Jun 15, 2006 | 22.08 | 22.31 | 21.82 | 22.19 | 196,928 | +0.12(+0.54%) |
Jun 14, 2006 | 21.70 | 22.26 | 21.49 | 22.07 | 181,206 | +0.44(+2.03%) |
Jun 13, 2006 | 21.72 | 21.82 | 21.00 | 21.63 | 439,428 | -0.27(-1.23%) |
Jun 12, 2006 | 23.20 | 23.39 | 21.41 | 21.90 | 395,238 | -1.30(-5.60%) |
Jun 09, 2006 | 24.00 | 24.17 | 23.18 | 23.20 | 155,188 | -0.55(-2.32%) |
Jun 08, 2006 | 24.04 | 24.04 | 23.14 | 23.75 | 261,553 | -0.35(-1.45%) |
Jun 07, 2006 | 24.10 | 24.31 | 23.50 | 24.10 | 426,023 | +0.00(+0.00%) |
Jun 06, 2006 | 24.51 | 25.09 | 23.55 | 24.10 | 1,044,506 | -0.99(-3.95%) |
Jun 05, 2006 | 25.12 | 26.48 | 24.72 | 25.09 | 8,202,121 | +6.31(+33.60%) |
Jun 02, 2006 | 18.22 | 18.88 | 17.94 | 18.78 | 453,081 | +0.67(+3.70%) |
Jun 01, 2006 | 16.85 | 18.96 | 16.84 | 18.11 | 657,731 | +1.62(+9.82%) |
May 31, 2006 | 17.74 | 17.77 | 16.35 | 16.49 | 479,438 | -1.10(-6.25%) |
May 30, 2006 | 18.02 | 18.17 | 17.56 | 17.59 | 163,467 | -0.48(-2.66%) |
May 26, 2006 | 17.95 | 18.19 | 17.77 | 18.07 | 104,482 | +0.28(+1.57%) |
May 25, 2006 | 18.17 | 18.17 | 17.73 | 17.79 | 159,475 | -0.21(-1.17%) |
May 24, 2006 | 18.30 | 18.33 | 17.66 | 18.00 | 148,417 | -0.25(-1.37%) |
May 23, 2006 | 18.74 | 18.74 | 18.01 | 18.25 | 202,836 | -0.04(-0.22%) |
May 22, 2006 | 18.20 | 19.05 | 18.06 | 18.29 | 314,079 | -0.11(-0.60%) |
May 19, 2006 | 18.31 | 18.46 | 17.75 | 18.40 | 194,655 | +0.30(+1.66%) |
May 18, 2006 | 17.92 | 18.39 | 17.92 | 18.10 | 250,962 | +0.27(+1.51%) |
May 17, 2006 | 18.69 | 18.75 | 17.52 | 17.83 | 258,123 | -1.00(-5.31%) |
May 16, 2006 | 19.69 | 19.82 | 18.66 | 18.83 | 293,298 | -0.85(-4.32%) |
May 15, 2006 | 20.25 | 20.45 | 19.44 | 19.68 | 237,262 | -0.60(-2.96%) |
May 12, 2006 | 21.65 | 21.74 | 20.10 | 20.28 | 373,340 | -1.39(-6.41%) |
May 11, 2006 | 21.73 | 22.47 | 21.54 | 21.67 | 620,231 | -1.22(-5.33%) |
May 10, 2006 | 22.61 | 23.81 | 22.18 | 22.89 | 413,751 | +0.33(+1.46%) |
May 09, 2006 | 25.83 | 25.95 | 22.07 | 22.56 | 1,012,106 | -3.91(-14.76%) |
May 08, 2006 | 28.14 | 28.14 | 26.25 | 26.46 | 415,800 | -1.39(-5.01%) |
May 05, 2006 | 27.69 | 27.95 | 27.31 | 27.86 | 96,731 | +0.08(+0.29%) |
May 04, 2006 | 27.96 | 28.16 | 27.03 | 27.78 | 246,665 | -0.16(-0.57%) |
May 03, 2006 | 27.65 | 27.98 | 27.28 | 27.94 | 185,640 | +0.39(+1.42%) |
May 02, 2006 | 26.99 | 27.61 | 26.63 | 27.55 | 257,808 | +0.62(+2.30%) |