Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.72 | 22.09 | 21.63 | 21.79 | 3,750,771 | -0.02(-0.11%) |
Jul 28, 2006 | 21.56 | 22.14 | 21.49 | 21.81 | 4,381,889 | +0.45(+2.12%) |
Jul 27, 2006 | 21.62 | 21.79 | 21.34 | 21.36 | 4,276,166 | -0.14(-0.64%) |
Jul 26, 2006 | 21.80 | 21.80 | 21.41 | 21.49 | 7,252,060 | -0.32(-1.45%) |
Jul 25, 2006 | 21.28 | 21.92 | 21.03 | 21.81 | 7,374,706 | +0.42(+1.94%) |
Jul 24, 2006 | 20.64 | 21.50 | 20.64 | 21.39 | 7,734,585 | +0.76(+3.70%) |
Jul 21, 2006 | 21.23 | 21.23 | 20.56 | 20.63 | 9,891,767 | -0.68(-3.17%) |
Jul 20, 2006 | 21.51 | 21.73 | 21.29 | 21.31 | 7,332,159 | -0.38(-1.75%) |
Jul 19, 2006 | 20.73 | 21.81 | 20.73 | 21.69 | 8,869,503 | +1.01(+4.86%) |
Jul 18, 2006 | 20.94 | 21.13 | 20.21 | 20.68 | 13,697,173 | -0.73(-3.42%) |
Jul 17, 2006 | 20.95 | 21.55 | 20.88 | 21.41 | 9,003,108 | +0.47(+2.25%) |
Jul 14, 2006 | 21.31 | 21.41 | 20.67 | 20.94 | 10,045,356 | -0.50(-2.32%) |
Jul 13, 2006 | 21.93 | 22.06 | 21.39 | 21.44 | 8,893,839 | -0.87(-3.89%) |
Jul 12, 2006 | 22.64 | 22.74 | 22.28 | 22.31 | 6,007,068 | -0.30(-1.34%) |
Jul 11, 2006 | 22.59 | 22.76 | 22.29 | 22.61 | 6,947,460 | -0.04(-0.19%) |
Jul 10, 2006 | 22.60 | 22.81 | 22.47 | 22.65 | 3,476,792 | +0.03(+0.14%) |
Jul 07, 2006 | 22.28 | 22.75 | 22.28 | 22.62 | 4,614,288 | -0.01(-0.03%) |
Jul 06, 2006 | 22.25 | 22.78 | 21.72 | 22.63 | 9,298,038 | +0.14(+0.63%) |
Jul 05, 2006 | 22.71 | 22.73 | 22.34 | 22.49 | 5,611,410 | -0.38(-1.68%) |
Jul 03, 2006 | 22.68 | 22.93 | 22.65 | 22.87 | 2,298,038 | +0.16(+0.71%) |
Jun 30, 2006 | 22.71 | 22.79 | 22.53 | 22.71 | 6,006,262 | +0.12(+0.52%) |
Jun 29, 2006 | 22.44 | 22.76 | 22.29 | 22.59 | 6,915,872 | +0.33(+1.48%) |
Jun 28, 2006 | 22.33 | 22.43 | 22.23 | 22.26 | 5,169,659 | -0.02(-0.08%) |
Jun 27, 2006 | 22.55 | 22.83 | 22.28 | 22.28 | 5,270,548 | -0.22(-0.97%) |
Jun 26, 2006 | 22.36 | 22.67 | 22.33 | 22.50 | 3,065,985 | +0.06(+0.28%) |
Jun 23, 2006 | 22.28 | 22.58 | 22.23 | 22.44 | 4,141,755 | +0.02(+0.08%) |
Jun 22, 2006 | 22.08 | 22.57 | 22.04 | 22.42 | 5,140,166 | +0.20(+0.92%) |
Jun 21, 2006 | 21.72 | 22.37 | 21.69 | 22.21 | 4,249,735 | +0.47(+2.14%) |
Jun 20, 2006 | 21.67 | 21.90 | 21.52 | 21.75 | 5,411,567 | +0.02(+0.09%) |
Jun 19, 2006 | 22.01 | 22.13 | 21.68 | 21.73 | 3,878,896 | -0.05(-0.23%) |
Jun 16, 2006 | 22.06 | 22.18 | 21.62 | 21.78 | 6,926,831 | -0.31(-1.40%) |
Jun 15, 2006 | 21.10 | 22.20 | 21.10 | 22.09 | 9,052,424 | +1.01(+4.80%) |
Jun 14, 2006 | 21.19 | 21.48 | 20.90 | 21.08 | 5,287,470 | -0.19(-0.90%) |
Jun 13, 2006 | 21.01 | 21.54 | 20.76 | 21.27 | 10,866,487 | +0.19(+0.91%) |
Jun 12, 2006 | 22.15 | 22.17 | 20.97 | 21.08 | 8,692,384 | +10.12(+92.36%) |
Jun 09, 2006 | 11.17 | 11.18 | 10.94 | 10.96 | 6,928,765 | -0.19(-1.68%) |
Jun 08, 2006 | 11.11 | 11.15 | 10.70 | 11.15 | 11,728,231 | +0.01(+0.08%) |
Jun 07, 2006 | 11.20 | 11.37 | 11.07 | 11.14 | 8,585,532 | -0.04(-0.35%) |
Jun 06, 2006 | 11.13 | 11.22 | 10.88 | 11.17 | 8,145,231 | +0.02(+0.22%) |
Jun 05, 2006 | 11.30 | 11.35 | 11.13 | 11.15 | 5,301,008 | -0.18(-1.55%) |
Jun 02, 2006 | 11.40 | 11.45 | 11.01 | 11.33 | 7,733,618 | -0.11(-0.92%) |
Jun 01, 2006 | 11.37 | 11.46 | 11.25 | 11.43 | 9,486,117 | +0.13(+1.18%) |
May 31, 2006 | 11.01 | 11.34 | 11.01 | 11.30 | 8,679,007 | +0.29(+2.59%) |
May 30, 2006 | 11.11 | 11.11 | 10.90 | 11.01 | 6,981,627 | -0.18(-1.63%) |
May 26, 2006 | 11.29 | 11.36 | 11.12 | 11.20 | 5,561,127 | -0.05(-0.44%) |
May 25, 2006 | 11.13 | 11.28 | 11.04 | 11.24 | 5,050,881 | +0.22(+1.96%) |
May 24, 2006 | 11.09 | 11.22 | 10.97 | 11.03 | 8,812,129 | -0.12(-1.04%) |
May 23, 2006 | 11.17 | 11.33 | 11.14 | 11.15 | 6,696,689 | +0.01(+0.10%) |
May 22, 2006 | 11.25 | 11.29 | 11.08 | 11.13 | 6,063,636 | -0.20(-1.79%) |
May 19, 2006 | 11.28 | 11.37 | 11.23 | 11.34 | 6,981,949 | +0.10(+0.85%) |
May 18, 2006 | 11.18 | 11.39 | 11.18 | 11.24 | 6,624,810 | -0.06(-0.52%) |
May 17, 2006 | 11.29 | 11.40 | 11.15 | 11.30 | 9,521,250 | -0.08(-0.72%) |
May 16, 2006 | 11.65 | 11.71 | 11.32 | 11.38 | 9,673,389 | -0.22(-1.89%) |
May 15, 2006 | 11.55 | 11.68 | 11.47 | 11.60 | 8,582,309 | -0.01(-0.08%) |
May 12, 2006 | 11.73 | 11.74 | 11.55 | 11.61 | 9,655,017 | -0.16(-1.36%) |
May 11, 2006 | 12.16 | 12.17 | 11.65 | 11.77 | 13,651,241 | -0.33(-2.69%) |
May 10, 2006 | 11.87 | 12.18 | 11.87 | 12.10 | 15,597,780 | -0.15(-1.23%) |
May 09, 2006 | 12.22 | 12.32 | 12.16 | 12.25 | 8,484,966 | -0.01(-0.08%) |
May 08, 2006 | 12.10 | 12.29 | 12.05 | 12.26 | 7,750,702 | +0.13(+1.05%) |
May 05, 2006 | 12.15 | 12.17 | 12.09 | 12.13 | 5,682,645 | +0.03(+0.27%) |
May 04, 2006 | 12.12 | 12.20 | 11.94 | 12.10 | 7,027,720 | +0.03(+0.26%) |
May 03, 2006 | 12.11 | 12.17 | 12.07 | 12.07 | 5,359,672 | -0.12(-0.98%) |
May 02, 2006 | 12.26 | 12.27 | 12.02 | 12.18 | 5,307,455 | -0.03(-0.28%) |