Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.13 | 20.13 | 19.60 | 19.73 | 159,370 | -0.36(-1.79%) |
Jul 28, 2006 | 19.44 | 20.20 | 19.44 | 20.09 | 101,714 | +0.56(+2.84%) |
Jul 27, 2006 | 19.84 | 19.84 | 19.42 | 19.54 | 120,257 | -0.12(-0.61%) |
Jul 26, 2006 | 19.87 | 20.08 | 19.31 | 19.66 | 145,514 | -0.25(-1.24%) |
Jul 25, 2006 | 20.08 | 20.23 | 19.72 | 19.90 | 346,426 | -0.10(-0.50%) |
Jul 24, 2006 | 19.53 | 20.03 | 19.64 | 20.00 | 122,033 | +0.47(+2.42%) |
Jul 21, 2006 | 19.94 | 20.04 | 19.47 | 19.53 | 493,498 | -0.51(-2.55%) |
Jul 20, 2006 | 20.44 | 20.48 | 19.93 | 20.04 | 152,446 | -0.29(-1.43%) |
Jul 19, 2006 | 19.90 | 20.48 | 19.78 | 20.33 | 147,804 | +0.43(+2.16%) |
Jul 18, 2006 | 19.71 | 20.02 | 19.64 | 19.90 | 237,817 | -0.13(-0.66%) |
Jul 17, 2006 | 19.79 | 20.15 | 19.79 | 20.03 | 72,275 | +0.14(+0.70%) |
Jul 14, 2006 | 19.88 | 20.06 | 19.69 | 19.90 | 54,371 | -0.02(-0.09%) |
Jul 13, 2006 | 20.45 | 20.45 | 19.90 | 19.91 | 65,326 | -0.35(-1.71%) |
Jul 12, 2006 | 20.77 | 20.85 | 20.25 | 20.26 | 58,592 | -0.59(-2.84%) |
Jul 11, 2006 | 20.51 | 20.86 | 20.36 | 20.85 | 87,361 | +0.33(+1.60%) |
Jul 10, 2006 | 20.37 | 20.78 | 20.37 | 20.53 | 55,367 | +0.14(+0.68%) |
Jul 07, 2006 | 20.55 | 20.80 | 20.38 | 20.39 | 59,961 | -0.27(-1.31%) |
Jul 06, 2006 | 20.61 | 20.74 | 20.53 | 20.66 | 120,632 | +0.11(+0.55%) |
Jul 05, 2006 | 20.66 | 20.82 | 20.49 | 20.55 | 114,892 | -0.37(-1.75%) |
Jul 03, 2006 | 20.73 | 20.98 | 20.70 | 20.91 | 55,676 | -0.06(-0.27%) |
Jun 30, 2006 | 21.17 | 21.17 | 20.81 | 20.97 | 375,182 | -0.15(-0.72%) |
Jun 29, 2006 | 20.51 | 21.12 | 20.29 | 21.12 | 133,282 | +0.76(+3.72%) |
Jun 28, 2006 | 20.55 | 20.57 | 20.20 | 20.36 | 84,789 | -0.20(-0.95%) |
Jun 27, 2006 | 20.99 | 21.30 | 20.51 | 20.56 | 88,879 | -0.36(-1.72%) |
Jun 26, 2006 | 21.06 | 21.06 | 20.82 | 20.92 | 146,119 | +0.02(+0.09%) |
Jun 23, 2006 | 21.29 | 21.29 | 20.74 | 20.90 | 479,591 | -0.47(-2.21%) |
Jun 22, 2006 | 20.94 | 21.49 | 20.90 | 21.37 | 129,171 | +0.28(+1.35%) |
Jun 21, 2006 | 20.63 | 21.45 | 20.63 | 21.09 | 149,234 | +0.37(+1.80%) |
Jun 20, 2006 | 20.48 | 21.01 | 20.44 | 20.72 | 94,537 | +0.14(+0.68%) |
Jun 19, 2006 | 21.02 | 21.03 | 20.51 | 20.58 | 74,804 | -0.40(-1.90%) |
Jun 16, 2006 | 21.34 | 21.46 | 20.82 | 20.97 | 559,178 | -0.47(-2.18%) |
Jun 15, 2006 | 20.90 | 21.45 | 20.79 | 21.44 | 130,986 | +0.80(+3.88%) |
Jun 14, 2006 | 20.61 | 20.75 | 20.15 | 20.64 | 91,800 | +0.10(+0.49%) |
Jun 13, 2006 | 20.75 | 21.17 | 20.47 | 20.54 | 358,374 | -0.30(-1.42%) |
Jun 12, 2006 | 20.97 | 20.98 | 20.65 | 20.84 | 110,420 | -0.21(-1.02%) |
Jun 09, 2006 | 21.45 | 21.49 | 20.91 | 21.05 | 144,999 | -0.38(-1.80%) |
Jun 08, 2006 | 21.13 | 21.55 | 20.78 | 21.43 | 197,778 | +0.13(+0.59%) |
Jun 07, 2006 | 21.30 | 21.85 | 21.15 | 21.31 | 108,123 | +0.08(+0.36%) |
Jun 06, 2006 | 20.98 | 21.52 | 20.82 | 21.23 | 99,545 | +0.23(+1.11%) |
Jun 05, 2006 | 21.98 | 22.10 | 20.97 | 21.00 | 155,516 | -1.11(-5.02%) |
Jun 02, 2006 | 22.24 | 22.30 | 21.84 | 22.11 | 77,643 | +0.06(+0.26%) |
Jun 01, 2006 | 21.67 | 22.09 | 21.62 | 22.05 | 74,473 | +0.51(+2.37%) |
May 31, 2006 | 21.39 | 21.61 | 21.26 | 21.54 | 83,335 | +0.21(+0.98%) |
May 30, 2006 | 21.95 | 21.95 | 21.30 | 21.33 | 90,844 | -0.75(-3.40%) |
May 26, 2006 | 22.14 | 22.27 | 21.93 | 22.08 | 48,148 | +0.00(+0.00%) |
May 25, 2006 | 22.07 | 22.22 | 21.79 | 22.08 | 78,248 | +0.23(+1.04%) |
May 24, 2006 | 21.59 | 22.04 | 21.40 | 21.86 | 123,594 | +0.38(+1.79%) |
May 23, 2006 | 22.34 | 22.44 | 21.45 | 21.47 | 87,126 | -0.71(-3.21%) |
May 22, 2006 | 21.78 | 22.44 | 21.59 | 22.19 | 114,658 | +0.20(+0.89%) |
May 19, 2006 | 21.55 | 22.31 | 21.51 | 21.99 | 80,457 | +0.32(+1.49%) |
May 18, 2006 | 22.07 | 22.16 | 21.66 | 21.67 | 121,054 | +0.12(+0.56%) |
May 17, 2006 | 21.64 | 21.65 | 21.28 | 21.55 | 62,498 | -0.18(-0.81%) |
May 16, 2006 | 21.97 | 21.97 | 21.67 | 21.72 | 16,914 | -0.15(-0.66%) |
May 15, 2006 | 21.88 | 22.07 | 21.68 | 21.87 | 70,952 | -0.16(-0.74%) |
May 12, 2006 | 21.90 | 22.14 | 21.86 | 22.03 | 479,312 | +0.14(+0.63%) |
May 11, 2006 | 22.21 | 22.22 | 21.83 | 21.90 | 119,838 | -0.38(-1.70%) |
May 10, 2006 | 22.22 | 22.37 | 22.20 | 22.27 | 63,039 | -0.01(-0.03%) |
May 09, 2006 | 22.25 | 22.39 | 22.25 | 22.28 | 29,924 | -0.05(-0.23%) |
May 08, 2006 | 22.51 | 22.53 | 22.29 | 22.33 | 31,201 | -0.18(-0.79%) |
May 05, 2006 | 22.37 | 22.70 | 22.34 | 22.51 | 166,175 | +0.19(+0.85%) |
May 04, 2006 | 22.07 | 22.33 | 21.96 | 22.32 | 24,913 | +0.17(+0.77%) |
May 03, 2006 | 22.16 | 22.29 | 22.08 | 22.15 | 61,124 | -0.13(-0.57%) |
May 02, 2006 | 22.07 | 22.27 | 21.88 | 22.27 | 73,502 | +0.20(+0.91%) |