Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.20 | 20.47 | 20.06 | 20.07 | 150,500 | -0.28(-1.38%) |
Jul 28, 2006 | 20.33 | 20.60 | 20.19 | 20.35 | 170,100 | +0.07(+0.35%) |
Jul 27, 2006 | 20.45 | 20.75 | 20.25 | 20.28 | 198,500 | -0.36(-1.74%) |
Jul 26, 2006 | 20.68 | 21.00 | 20.61 | 20.64 | 179,400 | -0.29(-1.39%) |
Jul 25, 2006 | 20.80 | 21.29 | 20.51 | 20.93 | 134,300 | +0.09(+0.43%) |
Jul 24, 2006 | 20.34 | 21.20 | 20.34 | 20.84 | 106,400 | +0.51(+2.51%) |
Jul 21, 2006 | 20.03 | 20.40 | 19.48 | 20.33 | 115,100 | +0.30(+1.50%) |
Jul 20, 2006 | 20.11 | 20.40 | 20.00 | 20.03 | 170,000 | -0.07(-0.35%) |
Jul 19, 2006 | 19.76 | 20.11 | 19.75 | 20.10 | 141,600 | +0.34(+1.72%) |
Jul 18, 2006 | 19.70 | 19.95 | 19.39 | 19.76 | 79,800 | -0.10(-0.50%) |
Jul 17, 2006 | 19.83 | 20.23 | 19.77 | 19.86 | 125,900 | -0.05(-0.25%) |
Jul 14, 2006 | 19.82 | 20.70 | 19.73 | 19.91 | 241,500 | +0.10(+0.50%) |
Jul 13, 2006 | 20.30 | 20.45 | 19.75 | 19.81 | 102,900 | -0.59(-2.89%) |
Jul 12, 2006 | 20.74 | 21.00 | 20.35 | 20.40 | 182,000 | -0.44(-2.11%) |
Jul 11, 2006 | 21.05 | 21.05 | 20.73 | 20.84 | 152,100 | -0.29(-1.37%) |
Jul 10, 2006 | 20.78 | 21.37 | 20.78 | 21.13 | 46,200 | +0.34(+1.64%) |
Jul 07, 2006 | 20.84 | 21.12 | 20.72 | 20.79 | 73,200 | -0.10(-0.48%) |
Jul 06, 2006 | 20.67 | 21.24 | 20.64 | 20.89 | 100,600 | +0.25(+1.21%) |
Jul 05, 2006 | 20.35 | 20.96 | 20.25 | 20.64 | 122,000 | +0.14(+0.68%) |
Jul 03, 2006 | 20.94 | 20.94 | 20.41 | 20.50 | 100,800 | -0.44(-2.10%) |
Jun 30, 2006 | 20.89 | 20.96 | 20.66 | 20.94 | 148,700 | +0.02(+0.10%) |
Jun 29, 2006 | 20.35 | 20.97 | 20.33 | 20.92 | 160,300 | +0.62(+3.05%) |
Jun 28, 2006 | 20.46 | 20.71 | 20.24 | 20.30 | 130,100 | -0.13(-0.64%) |
Jun 27, 2006 | 20.53 | 20.86 | 20.29 | 20.43 | 89,900 | -0.10(-0.49%) |
Jun 26, 2006 | 20.51 | 20.89 | 20.43 | 20.53 | 70,600 | +0.03(+0.15%) |
Jun 23, 2006 | 20.59 | 20.85 | 20.24 | 20.50 | 74,400 | -0.15(-0.73%) |
Jun 22, 2006 | 20.92 | 20.92 | 20.45 | 20.65 | 87,900 | -0.38(-1.81%) |
Jun 21, 2006 | 20.80 | 21.14 | 20.80 | 21.03 | 55,700 | +0.15(+0.72%) |
Jun 20, 2006 | 20.74 | 21.04 | 20.51 | 20.88 | 43,700 | +0.10(+0.48%) |
Jun 19, 2006 | 21.44 | 21.44 | 20.66 | 20.78 | 65,700 | -0.56(-2.62%) |
Jun 16, 2006 | 21.44 | 21.44 | 20.91 | 21.34 | 202,500 | -0.10(-0.47%) |
Jun 15, 2006 | 20.98 | 21.47 | 20.89 | 21.44 | 70,200 | +0.60(+2.88%) |
Jun 14, 2006 | 20.83 | 21.10 | 20.67 | 20.84 | 51,300 | -0.03(-0.14%) |
Jun 13, 2006 | 21.17 | 21.61 | 20.62 | 20.87 | 174,600 | -0.41(-1.93%) |
Jun 12, 2006 | 21.41 | 21.64 | 21.08 | 21.28 | 108,800 | -0.07(-0.33%) |
Jun 09, 2006 | 21.39 | 21.70 | 21.31 | 21.35 | 146,600 | -0.03(-0.14%) |
Jun 08, 2006 | 21.38 | 21.58 | 21.26 | 21.38 | 221,900 | -0.01(-0.05%) |
Jun 07, 2006 | 21.69 | 21.83 | 21.30 | 21.39 | 83,900 | -0.30(-1.38%) |
Jun 06, 2006 | 21.81 | 22.15 | 21.38 | 21.69 | 193,200 | -0.02(-0.09%) |
Jun 05, 2006 | 21.62 | 21.83 | 21.58 | 21.71 | 230,900 | +0.12(+0.56%) |
Jun 02, 2006 | 21.45 | 21.60 | 21.26 | 21.59 | 165,800 | +0.24(+1.12%) |
Jun 01, 2006 | 20.86 | 21.48 | 20.71 | 21.35 | 198,900 | +0.49(+2.35%) |
May 31, 2006 | 20.55 | 20.90 | 20.54 | 20.86 | 240,500 | +0.31(+1.51%) |
May 30, 2006 | 20.38 | 20.62 | 20.22 | 20.55 | 152,900 | -0.08(-0.39%) |
May 26, 2006 | 20.50 | 20.73 | 20.38 | 20.63 | 87,400 | +0.18(+0.88%) |
May 25, 2006 | 20.41 | 20.72 | 20.14 | 20.45 | 154,600 | +0.16(+0.79%) |
May 24, 2006 | 19.91 | 20.95 | 19.80 | 20.29 | 173,700 | +0.36(+1.81%) |
May 23, 2006 | 19.73 | 19.95 | 19.68 | 19.93 | 123,500 | +0.30(+1.53%) |
May 22, 2006 | 19.40 | 19.92 | 19.40 | 19.63 | 55,200 | +0.13(+0.67%) |
May 19, 2006 | 19.57 | 19.80 | 19.24 | 19.50 | 46,000 | -0.07(-0.36%) |
May 18, 2006 | 19.75 | 20.18 | 19.38 | 19.57 | 66,800 | -0.02(-0.10%) |
May 17, 2006 | 19.68 | 19.82 | 19.32 | 19.59 | 54,500 | -0.25(-1.26%) |
May 16, 2006 | 19.55 | 19.91 | 19.52 | 19.84 | 56,400 | +0.26(+1.33%) |
May 15, 2006 | 19.50 | 19.64 | 19.23 | 19.58 | 62,000 | -0.08(-0.41%) |
May 12, 2006 | 19.67 | 20.12 | 19.51 | 19.66 | 57,800 | -0.12(-0.61%) |
May 11, 2006 | 20.30 | 20.55 | 19.76 | 19.78 | 69,300 | -0.56(-2.75%) |
May 10, 2006 | 20.35 | 20.65 | 20.18 | 20.34 | 104,900 | -0.06(-0.29%) |
May 09, 2006 | 20.14 | 20.76 | 20.12 | 20.40 | 50,400 | -0.14(-0.68%) |
May 08, 2006 | 20.12 | 20.61 | 20.08 | 20.54 | 49,200 | +0.32(+1.58%) |
May 05, 2006 | 20.27 | 20.37 | 20.18 | 20.22 | 33,100 | +0.06(+0.30%) |
May 04, 2006 | 20.16 | 20.34 | 20.03 | 20.16 | 69,900 | +0.09(+0.45%) |
May 03, 2006 | 19.78 | 20.09 | 19.78 | 20.07 | 98,400 | +0.32(+1.62%) |
May 02, 2006 | 19.74 | 19.88 | 19.43 | 19.75 | 173,000 | +0.07(+0.36%) |