Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.63 | 20.65 | 20.46 | 20.58 | 835,915 | -0.03(-0.12%) |
Jul 28, 2006 | 20.30 | 20.65 | 20.15 | 20.61 | 5,625,054 | +0.39(+1.91%) |
Jul 27, 2006 | 20.42 | 20.47 | 20.08 | 20.22 | 524,922 | -0.25(-1.21%) |
Jul 26, 2006 | 20.37 | 20.48 | 20.25 | 20.47 | 318,952 | +0.06(+0.28%) |
Jul 25, 2006 | 20.38 | 20.48 | 20.25 | 20.41 | 316,622 | +0.13(+0.63%) |
Jul 24, 2006 | 20.03 | 20.29 | 19.94 | 20.29 | 285,174 | +0.33(+1.68%) |
Jul 21, 2006 | 20.14 | 20.17 | 19.95 | 19.95 | 768,552 | -0.20(-0.97%) |
Jul 20, 2006 | 20.32 | 20.33 | 20.08 | 20.15 | 434,264 | -0.11(-0.53%) |
Jul 19, 2006 | 19.97 | 20.38 | 19.91 | 20.25 | 493,279 | +0.36(+1.79%) |
Jul 18, 2006 | 19.68 | 19.90 | 19.55 | 19.90 | 320,117 | +0.23(+1.15%) |
Jul 17, 2006 | 19.66 | 19.79 | 19.56 | 19.67 | 352,342 | -0.10(-0.50%) |
Jul 14, 2006 | 19.89 | 19.95 | 19.69 | 19.77 | 413,298 | -0.19(-0.95%) |
Jul 13, 2006 | 20.24 | 20.34 | 19.94 | 19.96 | 399,127 | -0.35(-1.72%) |
Jul 12, 2006 | 20.18 | 20.33 | 20.12 | 20.31 | 533,463 | +0.06(+0.31%) |
Jul 11, 2006 | 20.19 | 20.30 | 20.08 | 20.25 | 299,539 | -0.02(-0.08%) |
Jul 10, 2006 | 19.87 | 20.27 | 19.85 | 20.27 | 389,226 | +0.40(+2.00%) |
Jul 07, 2006 | 20.01 | 20.13 | 19.78 | 19.87 | 556,176 | -0.20(-0.98%) |
Jul 06, 2006 | 20.01 | 20.09 | 19.90 | 20.06 | 562,000 | +0.01(+0.03%) |
Jul 05, 2006 | 19.91 | 20.14 | 19.60 | 20.06 | 820,385 | +0.11(+0.57%) |
Jul 03, 2006 | 19.73 | 19.96 | 19.63 | 19.95 | 316,816 | +0.23(+1.15%) |
Jun 30, 2006 | 19.42 | 19.79 | 19.37 | 19.72 | 734,580 | +0.25(+1.27%) |
Jun 29, 2006 | 19.41 | 19.61 | 19.39 | 19.47 | 1,224,559 | +0.08(+0.40%) |
Jun 28, 2006 | 19.27 | 19.54 | 19.19 | 19.39 | 395,050 | +0.16(+0.86%) |
Jun 27, 2006 | 19.18 | 19.33 | 19.14 | 19.23 | 600,049 | +0.04(+0.21%) |
Jun 26, 2006 | 19.10 | 19.35 | 19.09 | 19.19 | 613,638 | +0.07(+0.35%) |
Jun 23, 2006 | 19.18 | 19.28 | 19.11 | 19.12 | 537,540 | -0.14(-0.72%) |
Jun 22, 2006 | 19.37 | 19.40 | 19.19 | 19.26 | 566,465 | -0.19(-0.95%) |
Jun 21, 2006 | 19.23 | 19.46 | 19.21 | 19.45 | 488,037 | +0.22(+1.15%) |
Jun 20, 2006 | 19.02 | 19.31 | 18.94 | 19.22 | 740,016 | +0.11(+0.59%) |
Jun 19, 2006 | 19.42 | 19.48 | 19.09 | 19.11 | 550,353 | -0.31(-1.59%) |
Jun 16, 2006 | 19.67 | 19.68 | 19.32 | 19.42 | 562,388 | -0.18(-0.89%) |
Jun 15, 2006 | 19.36 | 19.60 | 19.35 | 19.60 | 392,332 | +0.27(+1.39%) |
Jun 14, 2006 | 19.47 | 19.52 | 19.23 | 19.33 | 643,146 | -0.09(-0.45%) |
Jun 13, 2006 | 19.52 | 19.68 | 19.31 | 19.41 | 961,710 | -0.17(-0.87%) |
Jun 12, 2006 | 19.88 | 19.88 | 19.50 | 19.59 | 628,780 | -0.24(-1.20%) |
Jun 09, 2006 | 19.77 | 19.90 | 19.66 | 19.82 | 711,091 | +0.09(+0.47%) |
Jun 08, 2006 | 19.80 | 19.88 | 19.44 | 19.73 | 781,947 | -0.12(-0.62%) |
Jun 07, 2006 | 19.74 | 20.07 | 19.59 | 19.85 | 555,400 | +0.08(+0.39%) |
Jun 06, 2006 | 20.11 | 20.17 | 19.62 | 19.78 | 783,694 | -0.58(-2.86%) |
Jun 05, 2006 | 20.40 | 20.73 | 20.34 | 20.36 | 519,486 | -0.04(-0.20%) |
Jun 02, 2006 | 20.35 | 20.47 | 20.11 | 20.40 | 970,640 | +0.49(+2.46%) |
Jun 01, 2006 | 19.57 | 19.91 | 19.55 | 19.91 | 842,904 | +0.41(+2.09%) |
May 31, 2006 | 19.63 | 19.73 | 19.29 | 19.50 | 1,530,699 | -0.06(-0.29%) |
May 30, 2006 | 19.86 | 19.89 | 19.56 | 19.56 | 1,063,627 | -0.43(-2.14%) |
May 26, 2006 | 19.89 | 20.04 | 19.87 | 19.99 | 292,356 | +0.12(+0.62%) |
May 25, 2006 | 19.68 | 19.99 | 19.65 | 19.86 | 661,782 | +0.28(+1.42%) |
May 24, 2006 | 19.55 | 19.74 | 19.28 | 19.59 | 1,010,824 | -0.01(-0.05%) |
May 23, 2006 | 19.79 | 19.94 | 19.55 | 19.60 | 729,727 | -0.07(-0.34%) |
May 22, 2006 | 19.55 | 19.70 | 19.47 | 19.66 | 912,401 | +0.06(+0.32%) |
May 19, 2006 | 19.47 | 19.96 | 19.22 | 19.60 | 1,028,296 | +0.20(+1.01%) |
May 18, 2006 | 19.64 | 19.85 | 19.39 | 19.40 | 430,187 | -0.17(-0.87%) |
May 17, 2006 | 19.77 | 19.92 | 19.56 | 19.57 | 508,227 | -0.38(-1.91%) |
May 16, 2006 | 19.94 | 20.10 | 19.90 | 19.96 | 436,011 | -0.03(-0.13%) |
May 15, 2006 | 19.74 | 20.08 | 19.54 | 19.98 | 1,370,738 | +0.19(+0.94%) |
May 12, 2006 | 20.17 | 20.17 | 19.65 | 19.80 | 532,881 | -0.42(-2.06%) |
May 11, 2006 | 20.79 | 20.88 | 20.06 | 20.21 | 573,066 | -0.57(-2.73%) |
May 10, 2006 | 20.81 | 21.00 | 20.76 | 20.78 | 380,685 | -0.08(-0.37%) |
May 09, 2006 | 20.73 | 21.20 | 20.70 | 20.86 | 727,591 | +0.10(+0.47%) |
May 08, 2006 | 20.52 | 20.82 | 20.49 | 20.76 | 442,417 | +0.18(+0.88%) |
May 05, 2006 | 20.34 | 20.61 | 20.34 | 20.58 | 413,104 | +0.35(+1.73%) |
May 04, 2006 | 19.64 | 20.33 | 19.63 | 20.23 | 674,206 | +0.59(+3.02%) |
May 03, 2006 | 19.90 | 20.09 | 19.58 | 19.64 | 1,579,231 | -0.25(-1.24%) |
May 02, 2006 | 19.94 | 20.04 | 19.71 | 19.88 | 495,220 | -0.04(-0.21%) |