Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 15.84 | 16.05 | 15.53 | 15.81 | 9,588,876 | -0.01(-0.05%) |
Jul 28, 2006 | 16.12 | 16.34 | 15.57 | 15.82 | 10,603,950 | -0.12(-0.78%) |
Jul 27, 2006 | 15.92 | 16.52 | 15.84 | 15.95 | 10,881,381 | +0.02(+0.10%) |
Jul 26, 2006 | 14.45 | 16.33 | 14.29 | 15.93 | 20,767,810 | +0.67(+4.39%) |
Jul 25, 2006 | 15.77 | 15.83 | 14.86 | 15.26 | 17,757,094 | -0.31(-2.00%) |
Jul 24, 2006 | 15.61 | 15.97 | 15.48 | 15.57 | 10,757,335 | +0.01(+0.05%) |
Jul 21, 2006 | 16.12 | 16.34 | 15.42 | 15.56 | 11,241,894 | -0.86(-5.26%) |
Jul 20, 2006 | 16.90 | 17.01 | 16.39 | 16.43 | 6,980,717 | -0.58(-3.43%) |
Jul 19, 2006 | 16.66 | 17.33 | 16.50 | 17.01 | 9,279,289 | +0.23(+1.39%) |
Jul 18, 2006 | 16.68 | 16.90 | 16.39 | 16.78 | 8,502,686 | +0.16(+0.94%) |
Jul 17, 2006 | 16.58 | 16.86 | 16.47 | 16.62 | 7,831,129 | +0.17(+1.04%) |
Jul 14, 2006 | 16.62 | 16.77 | 16.39 | 16.45 | 7,888,557 | -0.10(-0.61%) |
Jul 13, 2006 | 16.51 | 17.11 | 16.45 | 16.55 | 12,114,069 | +0.03(+0.19%) |
Jul 12, 2006 | 16.85 | 16.88 | 16.39 | 16.52 | 7,510,186 | -0.35(-2.08%) |
Jul 11, 2006 | 16.37 | 16.98 | 16.32 | 16.87 | 8,198,971 | +0.45(+2.75%) |
Jul 10, 2006 | 16.86 | 16.93 | 16.30 | 16.42 | 7,001,769 | -0.31(-1.86%) |
Jul 07, 2006 | 17.01 | 17.36 | 16.46 | 16.73 | 12,126,427 | -0.51(-2.94%) |
Jul 06, 2006 | 17.43 | 17.47 | 17.05 | 17.24 | 6,260,550 | -0.13(-0.76%) |
Jul 05, 2006 | 17.63 | 17.73 | 17.18 | 17.37 | 7,726,908 | -0.38(-2.15%) |
Jul 03, 2006 | 17.67 | 17.78 | 17.60 | 17.75 | 1,768,760 | +0.12(+0.66%) |
Jun 30, 2006 | 18.04 | 18.09 | 17.59 | 17.63 | 5,719,024 | -0.26(-1.48%) |
Jun 29, 2006 | 17.04 | 17.90 | 17.02 | 17.90 | 8,781,824 | +0.53(+3.05%) |
Jun 28, 2006 | 17.07 | 17.42 | 16.83 | 17.37 | 9,531,635 | -0.12(-0.67%) |
Jun 27, 2006 | 18.16 | 18.29 | 17.45 | 17.49 | 8,471,519 | -0.71(-3.89%) |
Jun 26, 2006 | 17.91 | 18.34 | 17.84 | 18.20 | 8,101,862 | +0.37(+2.05%) |
Jun 23, 2006 | 17.75 | 18.11 | 17.68 | 17.83 | 9,806,331 | -0.35(-1.93%) |
Jun 22, 2006 | 18.57 | 18.69 | 18.06 | 18.18 | 14,158,651 | -0.50(-2.67%) |
Jun 21, 2006 | 18.45 | 18.99 | 18.30 | 18.68 | 11,593,782 | +0.31(+1.70%) |
Jun 20, 2006 | 18.34 | 18.69 | 18.09 | 18.37 | 7,072,303 | -0.05(-0.30%) |
Jun 19, 2006 | 18.71 | 18.82 | 18.31 | 18.42 | 8,428,708 | -0.26(-1.42%) |
Jun 16, 2006 | 18.87 | 19.00 | 18.55 | 18.69 | 8,131,467 | -0.27(-1.44%) |
Jun 15, 2006 | 18.37 | 19.06 | 18.35 | 18.96 | 11,262,435 | +0.75(+4.10%) |
Jun 14, 2006 | 19.11 | 19.15 | 17.99 | 18.21 | 19,084,544 | -0.86(-4.49%) |
Jun 13, 2006 | 19.18 | 19.46 | 18.85 | 19.07 | 10,920,018 | -0.19(-0.97%) |
Jun 12, 2006 | 19.45 | 19.67 | 19.15 | 19.25 | 9,448,578 | -0.18(-0.92%) |
Jun 09, 2006 | 19.71 | 20.15 | 19.43 | 19.43 | 17,766,750 | -0.51(-2.54%) |
Jun 08, 2006 | 19.22 | 20.13 | 19.15 | 19.94 | 15,373,035 | +0.44(+2.28%) |
Jun 07, 2006 | 20.26 | 20.45 | 19.43 | 19.50 | 15,792,407 | -0.79(-3.88%) |
Jun 06, 2006 | 20.51 | 20.52 | 20.04 | 20.28 | 10,390,273 | +0.04(+0.19%) |
Jun 05, 2006 | 20.67 | 20.76 | 20.24 | 20.24 | 7,613,978 | -0.63(-3.02%) |
Jun 02, 2006 | 20.40 | 20.96 | 20.27 | 20.87 | 8,441,354 | +0.24(+1.17%) |
Jun 01, 2006 | 20.12 | 20.63 | 20.04 | 20.63 | 9,736,346 | +0.39(+1.92%) |
May 31, 2006 | 19.93 | 20.33 | 19.78 | 20.24 | 12,839,314 | +0.44(+2.24%) |
May 30, 2006 | 20.34 | 20.48 | 19.78 | 19.80 | 7,012,774 | -0.68(-3.31%) |
May 26, 2006 | 20.45 | 20.59 | 20.15 | 20.48 | 6,080,019 | +0.14(+0.69%) |
May 25, 2006 | 20.69 | 20.74 | 20.24 | 20.34 | 7,426,872 | -0.17(-0.83%) |
May 24, 2006 | 19.93 | 20.66 | 19.93 | 20.51 | 8,306,153 | +0.42(+2.09%) |
May 23, 2006 | 20.73 | 20.87 | 20.06 | 20.09 | 5,608,008 | -0.47(-2.31%) |
May 22, 2006 | 20.84 | 20.86 | 20.24 | 20.56 | 7,227,186 | -0.54(-2.55%) |
May 19, 2006 | 20.88 | 21.29 | 20.82 | 21.10 | 7,493,981 | +0.20(+0.97%) |
May 18, 2006 | 21.07 | 21.16 | 20.76 | 20.90 | 6,300,924 | -0.16(-0.74%) |
May 17, 2006 | 21.03 | 21.40 | 20.78 | 21.05 | 5,821,966 | -0.16(-0.73%) |
May 16, 2006 | 21.32 | 21.61 | 20.93 | 21.21 | 5,105,725 | -0.22(-1.02%) |
May 15, 2006 | 21.30 | 21.70 | 21.02 | 21.43 | 5,328,366 | +0.01(+0.04%) |
May 12, 2006 | 21.99 | 22.35 | 21.41 | 21.42 | 6,702,850 | -0.61(-2.79%) |
May 11, 2006 | 22.16 | 22.32 | 21.66 | 22.03 | 10,228,513 | -0.16(-0.70%) |
May 10, 2006 | 22.70 | 22.72 | 22.03 | 22.19 | 8,624,491 | -0.63(-2.76%) |
May 09, 2006 | 22.41 | 23.27 | 22.17 | 22.82 | 7,161,125 | +0.33(+1.49%) |
May 08, 2006 | 22.54 | 22.73 | 22.48 | 22.49 | 7,173,355 | -0.20(-0.89%) |
May 05, 2006 | 22.80 | 22.92 | 22.45 | 22.69 | 4,870,000 | +0.07(+0.31%) |
May 04, 2006 | 22.33 | 22.83 | 22.20 | 22.62 | 6,331,458 | +0.37(+1.64%) |
May 03, 2006 | 21.88 | 22.31 | 21.73 | 22.25 | 5,986,382 | +0.43(+1.96%) |
May 02, 2006 | 21.75 | 22.02 | 21.52 | 21.82 | 4,707,951 | +0.23(+1.05%) |