Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.27 | 16.51 | 16.07 | 16.33 | 2,335,187 | +0.01(+0.04%) |
Jul 28, 2006 | 15.79 | 16.42 | 15.79 | 16.32 | 2,812,849 | +0.53(+3.38%) |
Jul 27, 2006 | 16.11 | 16.22 | 15.71 | 15.79 | 4,175,932 | -0.24(-1.48%) |
Jul 26, 2006 | 16.74 | 16.84 | 15.96 | 16.03 | 4,358,175 | -0.89(-5.24%) |
Jul 25, 2006 | 16.91 | 16.99 | 16.51 | 16.91 | 2,784,555 | +0.02(+0.13%) |
Jul 24, 2006 | 16.76 | 17.19 | 16.75 | 16.89 | 2,624,087 | +0.30(+1.83%) |
Jul 21, 2006 | 17.28 | 17.28 | 16.45 | 16.59 | 2,132,833 | -0.54(-3.16%) |
Jul 20, 2006 | 16.76 | 17.41 | 16.76 | 17.13 | 3,625,317 | +0.58(+3.48%) |
Jul 19, 2006 | 16.48 | 16.76 | 16.40 | 16.55 | 4,860,524 | +0.12(+0.70%) |
Jul 18, 2006 | 16.69 | 16.80 | 16.20 | 16.44 | 4,333,210 | -0.14(-0.83%) |
Jul 17, 2006 | 16.63 | 16.96 | 16.50 | 16.58 | 2,837,120 | -0.27(-1.63%) |
Jul 14, 2006 | 17.09 | 17.23 | 16.61 | 16.85 | 2,533,103 | -0.40(-2.30%) |
Jul 13, 2006 | 17.06 | 17.51 | 16.97 | 17.25 | 5,203,237 | -0.30(-1.73%) |
Jul 12, 2006 | 18.66 | 18.68 | 17.43 | 17.55 | 4,233,906 | -0.96(-5.18%) |
Jul 11, 2006 | 18.03 | 18.57 | 17.95 | 18.51 | 3,902,843 | +0.48(+2.68%) |
Jul 10, 2006 | 17.98 | 18.16 | 17.95 | 18.03 | 2,812,571 | +0.07(+0.40%) |
Jul 07, 2006 | 18.22 | 18.22 | 17.77 | 17.95 | 4,886,183 | -0.31(-1.70%) |
Jul 06, 2006 | 18.78 | 19.00 | 18.20 | 18.26 | 6,584,211 | -0.58(-3.10%) |
Jul 05, 2006 | 19.36 | 19.36 | 18.65 | 18.85 | 3,718,797 | -0.61(-3.11%) |
Jul 03, 2006 | 19.45 | 19.61 | 19.29 | 19.45 | 867,391 | +0.00(+0.00%) |
Jun 30, 2006 | 19.77 | 19.90 | 19.41 | 19.45 | 2,176,106 | -0.27(-1.39%) |
Jun 29, 2006 | 19.21 | 19.79 | 19.21 | 19.73 | 2,984,274 | +0.61(+3.17%) |
Jun 28, 2006 | 19.31 | 19.52 | 19.00 | 19.12 | 2,622,561 | -0.07(-0.38%) |
Jun 27, 2006 | 19.43 | 19.73 | 19.12 | 19.19 | 3,930,721 | -0.18(-0.93%) |
Jun 26, 2006 | 19.88 | 20.15 | 19.31 | 19.37 | 4,190,356 | -0.52(-2.61%) |
Jun 23, 2006 | 20.02 | 20.10 | 19.71 | 19.89 | 3,422,131 | -0.23(-1.15%) |
Jun 22, 2006 | 20.33 | 20.43 | 20.08 | 20.12 | 2,372,773 | -0.30(-1.48%) |
Jun 21, 2006 | 20.68 | 20.77 | 20.38 | 20.43 | 3,517,413 | -0.18(-0.87%) |
Jun 20, 2006 | 20.80 | 20.95 | 20.56 | 20.61 | 1,496,783 | -0.19(-0.94%) |
Jun 19, 2006 | 21.27 | 21.41 | 20.77 | 20.80 | 1,747,958 | -0.41(-1.94%) |
Jun 16, 2006 | 21.38 | 21.39 | 20.98 | 21.21 | 1,913,419 | -0.16(-0.74%) |
Jun 15, 2006 | 20.85 | 21.41 | 20.77 | 21.37 | 1,934,778 | +0.60(+2.88%) |
Jun 14, 2006 | 20.23 | 20.77 | 20.22 | 20.77 | 3,235,310 | +0.43(+2.13%) |
Jun 13, 2006 | 20.75 | 21.07 | 20.27 | 20.34 | 3,588,563 | -0.57(-2.72%) |
Jun 12, 2006 | 21.09 | 21.36 | 20.84 | 20.91 | 2,734,348 | -0.15(-0.72%) |
Jun 09, 2006 | 21.09 | 21.41 | 20.95 | 21.06 | 2,464,311 | +0.12(+0.55%) |
Jun 08, 2006 | 21.05 | 21.13 | 19.83 | 20.95 | 5,777,706 | -0.31(-1.46%) |
Jun 07, 2006 | 21.56 | 21.77 | 21.16 | 21.26 | 2,234,773 | -0.30(-1.37%) |
Jun 06, 2006 | 21.54 | 21.77 | 21.20 | 21.55 | 3,128,932 | +0.01(+0.03%) |
Jun 05, 2006 | 22.14 | 22.16 | 21.48 | 21.54 | 2,093,583 | -0.70(-3.14%) |
Jun 02, 2006 | 22.35 | 22.58 | 21.98 | 22.24 | 3,345,849 | +0.11(+0.49%) |
Jun 01, 2006 | 22.35 | 22.35 | 21.72 | 22.14 | 3,615,470 | +0.53(+2.44%) |
May 31, 2006 | 21.31 | 21.90 | 21.31 | 21.61 | 3,433,781 | +0.30(+1.42%) |
May 30, 2006 | 21.98 | 21.98 | 21.26 | 21.31 | 3,868,863 | -0.67(-3.05%) |
May 26, 2006 | 22.53 | 22.86 | 21.95 | 21.98 | 6,190,598 | +0.36(+1.67%) |
May 25, 2006 | 21.75 | 21.83 | 21.11 | 21.62 | 4,435,566 | -0.04(-0.20%) |
May 24, 2006 | 21.85 | 22.18 | 21.09 | 21.66 | 4,972,173 | -0.16(-0.73%) |
May 23, 2006 | 22.86 | 22.86 | 21.75 | 21.82 | 4,663,579 | -0.81(-3.60%) |
May 22, 2006 | 22.38 | 22.72 | 22.06 | 22.63 | 5,886,026 | +0.34(+1.52%) |
May 19, 2006 | 22.18 | 22.45 | 22.06 | 22.29 | 5,540,817 | +0.45(+2.05%) |
May 18, 2006 | 21.63 | 22.08 | 21.56 | 21.85 | 10,135,050 | +0.90(+4.30%) |
May 17, 2006 | 21.02 | 21.20 | 20.91 | 20.95 | 5,271,197 | -0.04(-0.17%) |
May 16, 2006 | 21.02 | 21.20 | 20.98 | 20.98 | 4,525,440 | +0.07(+0.34%) |
May 15, 2006 | 20.82 | 21.27 | 20.76 | 20.91 | 4,455,538 | -0.18(-0.85%) |
May 12, 2006 | 21.64 | 21.72 | 20.82 | 21.09 | 5,753,019 | -0.65(-2.99%) |
May 11, 2006 | 21.90 | 22.12 | 21.63 | 21.74 | 4,257,761 | -0.17(-0.76%) |
May 10, 2006 | 22.05 | 22.20 | 21.86 | 21.90 | 4,688,128 | -0.14(-0.65%) |
May 09, 2006 | 22.10 | 22.23 | 21.98 | 22.05 | 7,109,444 | +0.02(+0.10%) |
May 08, 2006 | 21.28 | 22.10 | 21.27 | 22.03 | 7,200,289 | +0.89(+4.23%) |
May 05, 2006 | 22.35 | 22.42 | 21.01 | 21.13 | 12,468,712 | -0.50(-2.30%) |
May 04, 2006 | 24.17 | 24.17 | 21.62 | 21.63 | 31,103,336 | -5.12(-19.14%) |
May 03, 2006 | 26.21 | 26.75 | 26.18 | 26.75 | 3,292,313 | +0.54(+2.06%) |
May 02, 2006 | 26.35 | 26.53 | 26.11 | 26.21 | 4,124,892 | -0.02(-0.08%) |