Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.76 | 23.23 | 22.46 | 22.90 | 70,003 | -0.03(-0.11%) |
Jul 28, 2006 | 22.55 | 23.25 | 22.50 | 22.92 | 46,513 | +0.48(+2.14%) |
Jul 27, 2006 | 22.65 | 23.02 | 22.14 | 22.44 | 97,233 | -0.09(-0.42%) |
Jul 26, 2006 | 22.33 | 23.02 | 21.91 | 22.54 | 84,729 | +0.15(+0.69%) |
Jul 25, 2006 | 22.18 | 22.68 | 21.97 | 22.38 | 76,080 | +0.20(+0.89%) |
Jul 24, 2006 | 21.58 | 22.41 | 21.66 | 22.19 | 69,068 | +0.62(+2.86%) |
Jul 21, 2006 | 21.93 | 21.93 | 21.13 | 21.57 | 111,608 | -0.32(-1.45%) |
Jul 20, 2006 | 22.85 | 23.09 | 21.84 | 21.89 | 126,217 | -0.92(-4.05%) |
Jul 19, 2006 | 21.22 | 23.04 | 21.22 | 22.81 | 89,053 | +1.69(+7.98%) |
Jul 18, 2006 | 20.95 | 21.39 | 20.95 | 21.13 | 123,762 | +0.31(+1.48%) |
Jul 17, 2006 | 21.01 | 21.08 | 20.67 | 20.82 | 98,285 | -0.21(-1.02%) |
Jul 14, 2006 | 21.44 | 21.44 | 20.70 | 21.03 | 84,261 | -0.45(-2.11%) |
Jul 13, 2006 | 22.34 | 22.34 | 21.27 | 21.49 | 102,843 | -1.03(-4.56%) |
Jul 12, 2006 | 23.09 | 23.12 | 22.51 | 22.51 | 76,782 | -0.62(-2.66%) |
Jul 11, 2006 | 22.97 | 23.27 | 22.80 | 23.13 | 140,007 | +0.27(+1.16%) |
Jul 10, 2006 | 22.54 | 23.17 | 22.51 | 22.86 | 69,536 | +0.39(+1.71%) |
Jul 07, 2006 | 23.19 | 23.27 | 22.33 | 22.48 | 86,131 | -0.82(-3.53%) |
Jul 06, 2006 | 23.45 | 23.52 | 23.04 | 23.30 | 82,391 | +0.06(+0.26%) |
Jul 05, 2006 | 23.28 | 23.45 | 22.87 | 23.24 | 91,857 | -0.26(-1.09%) |
Jul 03, 2006 | 23.39 | 23.53 | 23.25 | 23.50 | 42,539 | +0.29(+1.25%) |
Jun 30, 2006 | 22.64 | 23.69 | 22.50 | 23.21 | 166,887 | +0.65(+2.88%) |
Jun 29, 2006 | 21.39 | 22.63 | 21.39 | 22.56 | 109,271 | +1.33(+6.29%) |
Jun 28, 2006 | 21.41 | 21.55 | 21.02 | 21.22 | 77,483 | +0.03(+0.12%) |
Jun 27, 2006 | 21.86 | 22.08 | 21.19 | 21.19 | 59,953 | -0.59(-2.71%) |
Jun 26, 2006 | 21.50 | 22.16 | 21.45 | 21.79 | 71,990 | +0.37(+1.72%) |
Jun 23, 2006 | 21.75 | 22.12 | 21.37 | 21.42 | 78,301 | -0.50(-2.30%) |
Jun 22, 2006 | 21.33 | 22.19 | 21.17 | 21.92 | 183,131 | +0.50(+2.36%) |
Jun 21, 2006 | 19.68 | 21.95 | 19.68 | 21.42 | 364,510 | +2.85(+15.35%) |
Jun 20, 2006 | 18.63 | 19.04 | 18.41 | 18.57 | 55,979 | -0.11(-0.60%) |
Jun 19, 2006 | 18.58 | 18.87 | 18.40 | 18.68 | 93,494 | +0.13(+0.69%) |
Jun 16, 2006 | 18.92 | 19.06 | 18.23 | 18.55 | 208,375 | -0.37(-1.94%) |
Jun 15, 2006 | 17.94 | 19.03 | 17.94 | 18.92 | 62,173 | +0.98(+5.44%) |
Jun 14, 2006 | 17.47 | 18.10 | 17.34 | 17.94 | 50,369 | +0.46(+2.64%) |
Jun 13, 2006 | 17.82 | 18.05 | 17.46 | 17.48 | 53,992 | -0.39(-2.16%) |
Jun 12, 2006 | 18.74 | 18.74 | 17.76 | 17.87 | 79,236 | -0.70(-3.78%) |
Jun 09, 2006 | 18.57 | 19.25 | 18.49 | 18.57 | 49,551 | +0.09(+0.46%) |
Jun 08, 2006 | 19.01 | 19.01 | 18.21 | 18.48 | 99,921 | -0.57(-3.01%) |
Jun 07, 2006 | 19.25 | 19.79 | 18.94 | 19.06 | 79,703 | -0.23(-1.20%) |
Jun 06, 2006 | 19.10 | 19.62 | 18.41 | 19.29 | 137,202 | +0.15(+0.80%) |
Jun 05, 2006 | 19.94 | 20.02 | 19.10 | 19.13 | 71,406 | -0.87(-4.36%) |
Jun 02, 2006 | 19.92 | 20.19 | 19.47 | 20.01 | 78,067 | +0.30(+1.52%) |
Jun 01, 2006 | 18.89 | 19.85 | 18.89 | 19.71 | 67,082 | +0.84(+4.44%) |
May 31, 2006 | 18.74 | 19.04 | 18.41 | 18.87 | 74,795 | +0.23(+1.24%) |
May 30, 2006 | 19.04 | 19.14 | 18.59 | 18.64 | 58,433 | -0.31(-1.63%) |
May 26, 2006 | 18.95 | 19.22 | 18.84 | 18.94 | 78,885 | +0.13(+0.68%) |
May 25, 2006 | 19.26 | 19.55 | 18.75 | 18.82 | 99,337 | -0.36(-1.87%) |
May 24, 2006 | 19.25 | 19.50 | 18.60 | 19.18 | 101,558 | -0.03(-0.18%) |
May 23, 2006 | 19.30 | 19.51 | 19.08 | 19.21 | 87,066 | +0.10(+0.54%) |
May 22, 2006 | 19.82 | 19.92 | 18.90 | 19.11 | 82,508 | -0.71(-3.58%) |
May 19, 2006 | 19.92 | 20.05 | 19.39 | 19.82 | 46,747 | -0.09(-0.47%) |
May 18, 2006 | 20.20 | 20.62 | 19.91 | 19.91 | 52,473 | -0.21(-1.02%) |
May 17, 2006 | 20.58 | 20.70 | 20.02 | 20.12 | 70,237 | -0.43(-2.08%) |
May 16, 2006 | 20.70 | 20.94 | 20.54 | 20.54 | 103,194 | -0.15(-0.74%) |
May 15, 2006 | 20.81 | 20.96 | 20.42 | 20.70 | 115,465 | -0.21(-0.98%) |
May 12, 2006 | 21.82 | 21.82 | 20.88 | 20.90 | 105,531 | -0.91(-4.16%) |
May 11, 2006 | 23.02 | 23.23 | 21.78 | 21.81 | 102,843 | -1.27(-5.49%) |
May 10, 2006 | 23.64 | 23.70 | 23.01 | 23.08 | 62,290 | -0.50(-2.14%) |
May 09, 2006 | 23.01 | 23.72 | 22.91 | 23.58 | 93,961 | +0.66(+2.87%) |
May 08, 2006 | 22.97 | 23.09 | 22.74 | 22.92 | 51,772 | +0.16(+0.71%) |
May 05, 2006 | 22.51 | 23.03 | 22.48 | 22.76 | 50,136 | +0.46(+2.07%) |
May 04, 2006 | 21.37 | 22.44 | 21.26 | 22.30 | 122,944 | +0.92(+4.32%) |
May 03, 2006 | 21.41 | 21.44 | 21.09 | 21.37 | 100,506 | +0.07(+0.32%) |
May 02, 2006 | 21.99 | 22.08 | 20.58 | 21.31 | 188,040 | -0.62(-2.85%) |