Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.84 | 23.22 | 22.62 | 23.20 | 159,909 | +0.06(+0.26%) |
Jul 28, 2006 | 22.94 | 23.38 | 22.75 | 23.14 | 143,341 | +0.49(+2.16%) |
Jul 27, 2006 | 23.09 | 23.31 | 22.53 | 22.65 | 163,953 | -0.26(-1.12%) |
Jul 26, 2006 | 23.07 | 23.28 | 22.66 | 22.91 | 158,180 | +0.07(+0.30%) |
Jul 25, 2006 | 22.93 | 23.56 | 22.69 | 22.84 | 202,965 | -0.30(-1.30%) |
Jul 24, 2006 | 22.98 | 23.49 | 22.95 | 23.14 | 89,630 | +0.42(+1.85%) |
Jul 21, 2006 | 23.07 | 23.07 | 22.49 | 22.72 | 154,685 | -0.37(-1.60%) |
Jul 20, 2006 | 23.81 | 23.81 | 22.99 | 23.09 | 147,571 | -0.58(-2.46%) |
Jul 19, 2006 | 23.12 | 23.75 | 22.88 | 23.67 | 92,537 | +0.62(+2.68%) |
Jul 18, 2006 | 23.10 | 23.57 | 22.65 | 23.05 | 86,829 | +0.09(+0.41%) |
Jul 17, 2006 | 22.71 | 23.08 | 22.07 | 22.96 | 183,609 | +0.32(+1.40%) |
Jul 14, 2006 | 22.64 | 22.75 | 22.31 | 22.64 | 159,988 | -0.12(-0.53%) |
Jul 13, 2006 | 22.74 | 22.97 | 22.49 | 22.76 | 197,852 | -0.03(-0.15%) |
Jul 12, 2006 | 23.03 | 23.03 | 22.68 | 22.80 | 220,052 | -0.13(-0.56%) |
Jul 11, 2006 | 22.76 | 23.06 | 22.42 | 22.92 | 138,686 | +0.13(+0.56%) |
Jul 10, 2006 | 23.14 | 23.21 | 22.65 | 22.80 | 165,020 | -0.20(-0.86%) |
Jul 07, 2006 | 23.01 | 23.14 | 22.75 | 22.99 | 231,186 | -0.19(-0.81%) |
Jul 06, 2006 | 23.17 | 23.28 | 22.98 | 23.18 | 249,453 | +0.11(+0.48%) |
Jul 05, 2006 | 23.22 | 23.52 | 22.73 | 23.07 | 292,391 | -0.21(-0.92%) |
Jul 03, 2006 | 23.60 | 23.67 | 23.21 | 23.28 | 108,458 | +0.00(+0.00%) |
Jun 30, 2006 | 23.99 | 23.99 | 23.19 | 23.28 | 358,804 | -0.51(-2.16%) |
Jun 29, 2006 | 23.90 | 24.04 | 23.37 | 23.80 | 786,967 | +0.24(+1.02%) |
Jun 28, 2006 | 22.94 | 23.91 | 22.56 | 23.56 | 516,853 | +0.76(+3.35%) |
Jun 27, 2006 | 23.14 | 23.23 | 22.50 | 22.80 | 116,292 | -0.29(-1.26%) |
Jun 26, 2006 | 22.95 | 23.09 | 22.71 | 23.09 | 96,153 | +0.27(+1.20%) |
Jun 23, 2006 | 22.62 | 22.87 | 22.38 | 22.81 | 109,215 | -0.01(-0.04%) |
Jun 22, 2006 | 22.91 | 23.08 | 22.46 | 22.82 | 236,417 | -0.26(-1.11%) |
Jun 21, 2006 | 22.73 | 23.20 | 22.67 | 23.08 | 71,118 | +0.33(+1.43%) |
Jun 20, 2006 | 22.76 | 23.16 | 22.69 | 22.75 | 107,428 | +0.03(+0.15%) |
Jun 19, 2006 | 23.29 | 23.29 | 22.65 | 22.72 | 90,396 | -0.33(-1.41%) |
Jun 16, 2006 | 23.22 | 23.32 | 22.71 | 23.04 | 350,547 | -0.23(-0.99%) |
Jun 15, 2006 | 22.90 | 23.31 | 22.71 | 23.27 | 239,886 | +0.61(+2.68%) |
Jun 14, 2006 | 22.74 | 22.77 | 22.46 | 22.67 | 104,535 | +0.02(+0.08%) |
Jun 13, 2006 | 23.01 | 23.14 | 22.47 | 22.65 | 231,723 | -0.39(-1.67%) |
Jun 12, 2006 | 23.50 | 23.57 | 22.97 | 23.04 | 159,153 | -0.55(-2.33%) |
Jun 09, 2006 | 23.84 | 23.95 | 23.53 | 23.58 | 100,502 | -0.19(-0.79%) |
Jun 08, 2006 | 23.29 | 23.93 | 22.84 | 23.77 | 180,127 | +0.39(+1.65%) |
Jun 07, 2006 | 23.50 | 24.05 | 23.27 | 23.39 | 164,929 | -0.03(-0.11%) |
Jun 06, 2006 | 23.29 | 23.53 | 22.97 | 23.41 | 122,738 | +0.21(+0.89%) |
Jun 05, 2006 | 23.87 | 24.17 | 23.14 | 23.21 | 156,095 | -0.81(-3.35%) |
Jun 02, 2006 | 24.24 | 24.39 | 23.73 | 24.01 | 199,158 | +0.00(+0.00%) |
Jun 01, 2006 | 23.39 | 24.02 | 23.28 | 24.01 | 219,619 | +0.82(+3.55%) |
May 31, 2006 | 22.74 | 23.21 | 22.68 | 23.19 | 159,230 | +0.50(+2.19%) |
May 30, 2006 | 22.89 | 23.02 | 22.46 | 22.69 | 136,007 | -0.28(-1.23%) |
May 26, 2006 | 22.94 | 23.00 | 22.62 | 22.98 | 76,917 | +0.14(+0.60%) |
May 25, 2006 | 22.95 | 23.10 | 22.59 | 22.84 | 85,701 | +0.15(+0.64%) |
May 24, 2006 | 22.63 | 22.88 | 22.08 | 22.69 | 87,000 | +0.09(+0.38%) |
May 23, 2006 | 23.02 | 23.51 | 22.55 | 22.61 | 88,201 | -0.15(-0.68%) |
May 22, 2006 | 22.62 | 23.00 | 22.25 | 22.76 | 132,583 | -0.03(-0.11%) |
May 19, 2006 | 22.53 | 22.97 | 22.08 | 22.79 | 113,834 | +0.27(+1.22%) |
May 18, 2006 | 22.74 | 22.99 | 22.43 | 22.51 | 135,101 | -0.03(-0.15%) |
May 17, 2006 | 22.80 | 22.81 | 22.46 | 22.55 | 107,888 | -0.30(-1.31%) |
May 16, 2006 | 22.72 | 23.02 | 22.47 | 22.85 | 84,342 | +0.25(+1.10%) |
May 15, 2006 | 22.44 | 22.80 | 22.23 | 22.60 | 88,537 | +0.05(+0.23%) |
May 12, 2006 | 22.97 | 22.97 | 22.54 | 22.55 | 108,972 | -0.48(-2.08%) |
May 11, 2006 | 23.68 | 23.79 | 22.90 | 23.03 | 112,161 | -0.59(-2.50%) |
May 10, 2006 | 23.81 | 24.17 | 23.54 | 23.62 | 79,028 | -0.05(-0.22%) |
May 09, 2006 | 23.71 | 23.86 | 23.57 | 23.67 | 73,260 | -0.13(-0.54%) |
May 08, 2006 | 23.93 | 24.03 | 23.60 | 23.80 | 93,957 | -0.12(-0.50%) |
May 05, 2006 | 23.60 | 24.08 | 23.25 | 23.92 | 143,384 | +0.67(+2.88%) |
May 04, 2006 | 23.73 | 23.80 | 23.25 | 23.25 | 199,006 | -0.43(-1.81%) |
May 03, 2006 | 24.08 | 24.21 | 23.39 | 23.68 | 208,912 | -0.49(-2.02%) |
May 02, 2006 | 23.79 | 24.21 | 23.56 | 24.17 | 228,967 | +0.51(+2.14%) |