Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.49 | 18.50 | 18.30 | 18.30 | 3,650,445 | -0.19(-1.00%) |
Jul 28, 2006 | 18.17 | 18.57 | 18.17 | 18.49 | 3,838,170 | +0.27(+1.49%) |
Jul 27, 2006 | 18.57 | 18.57 | 17.57 | 18.22 | 10,656,708 | -0.71(-3.75%) |
Jul 26, 2006 | 19.31 | 19.37 | 18.81 | 18.93 | 4,471,004 | -0.51(-2.63%) |
Jul 25, 2006 | 19.43 | 19.58 | 19.25 | 19.44 | 2,343,613 | -0.14(-0.71%) |
Jul 24, 2006 | 19.50 | 19.62 | 19.39 | 19.58 | 2,512,942 | +0.08(+0.41%) |
Jul 21, 2006 | 19.64 | 19.66 | 19.23 | 19.50 | 3,956,232 | -0.15(-0.74%) |
Jul 20, 2006 | 19.79 | 20.00 | 19.64 | 19.64 | 3,705,782 | -0.17(-0.87%) |
Jul 19, 2006 | 19.88 | 20.06 | 19.76 | 19.82 | 2,902,564 | +0.00(+0.00%) |
Jul 18, 2006 | 19.94 | 20.02 | 19.45 | 19.82 | 3,580,935 | -0.14(-0.70%) |
Jul 17, 2006 | 19.99 | 20.10 | 19.87 | 19.96 | 2,203,837 | -0.09(-0.43%) |
Jul 14, 2006 | 20.30 | 20.48 | 19.94 | 20.04 | 2,907,690 | -0.30(-1.47%) |
Jul 13, 2006 | 20.52 | 20.63 | 20.23 | 20.34 | 2,897,136 | -0.20(-0.97%) |
Jul 12, 2006 | 20.49 | 20.67 | 20.43 | 20.54 | 3,005,247 | -0.07(-0.32%) |
Jul 11, 2006 | 20.43 | 20.63 | 20.26 | 20.61 | 2,531,940 | +0.25(+1.21%) |
Jul 10, 2006 | 20.29 | 20.46 | 20.25 | 20.36 | 2,002,693 | +0.05(+0.23%) |
Jul 07, 2006 | 20.23 | 20.43 | 20.23 | 20.31 | 2,047,476 | -0.01(-0.07%) |
Jul 06, 2006 | 20.29 | 20.39 | 20.25 | 20.33 | 1,724,952 | +0.03(+0.16%) |
Jul 05, 2006 | 20.24 | 20.40 | 20.14 | 20.29 | 2,550,034 | -0.07(-0.33%) |
Jul 03, 2006 | 20.24 | 20.40 | 20.23 | 20.36 | 913,139 | +0.09(+0.46%) |
Jun 30, 2006 | 20.10 | 20.35 | 20.07 | 20.27 | 4,020,767 | +0.16(+0.79%) |
Jun 29, 2006 | 20.13 | 20.20 | 19.98 | 20.11 | 5,060,112 | +0.01(+0.03%) |
Jun 28, 2006 | 20.16 | 20.19 | 19.90 | 20.10 | 3,854,303 | +0.02(+0.10%) |
Jun 27, 2006 | 20.17 | 20.21 | 20.00 | 20.08 | 4,194,469 | -0.08(-0.39%) |
Jun 26, 2006 | 20.03 | 20.21 | 20.01 | 20.16 | 3,111,699 | +0.06(+0.30%) |
Jun 23, 2006 | 19.99 | 20.15 | 19.92 | 20.10 | 2,050,190 | +0.05(+0.23%) |
Jun 22, 2006 | 19.98 | 20.08 | 19.83 | 20.06 | 2,604,014 | +0.00(+0.00%) |
Jun 21, 2006 | 19.99 | 20.12 | 19.80 | 20.06 | 2,656,034 | +0.06(+0.30%) |
Jun 20, 2006 | 19.78 | 20.08 | 19.78 | 20.00 | 2,697,801 | +0.13(+0.67%) |
Jun 19, 2006 | 20.20 | 20.21 | 19.80 | 19.86 | 2,165,388 | -0.32(-1.61%) |
Jun 16, 2006 | 20.08 | 20.39 | 20.05 | 20.19 | 3,653,612 | +0.11(+0.56%) |
Jun 15, 2006 | 19.80 | 20.14 | 19.70 | 20.08 | 3,044,299 | +0.20(+1.00%) |
Jun 14, 2006 | 20.00 | 20.02 | 19.72 | 19.88 | 2,430,916 | -0.06(-0.30%) |
Jun 13, 2006 | 20.05 | 20.15 | 19.88 | 19.94 | 2,963,932 | -0.11(-0.56%) |
Jun 12, 2006 | 20.32 | 20.33 | 20.01 | 20.05 | 2,289,482 | -0.22(-1.08%) |
Jun 09, 2006 | 20.36 | 20.45 | 20.15 | 20.27 | 3,154,069 | -0.18(-0.88%) |
Jun 08, 2006 | 20.36 | 20.50 | 20.17 | 20.45 | 4,267,146 | +0.14(+0.69%) |
Jun 07, 2006 | 20.11 | 20.55 | 20.10 | 20.31 | 3,306,812 | +0.17(+0.86%) |
Jun 06, 2006 | 19.96 | 20.23 | 19.88 | 20.14 | 4,762,467 | +0.27(+1.34%) |
Jun 05, 2006 | 20.23 | 20.29 | 19.86 | 19.87 | 3,635,367 | -0.39(-1.93%) |
Jun 02, 2006 | 20.24 | 20.30 | 20.09 | 20.26 | 3,439,953 | -0.04(-0.20%) |
Jun 01, 2006 | 20.23 | 20.33 | 20.16 | 20.30 | 3,139,594 | +0.02(+0.10%) |
May 31, 2006 | 20.34 | 20.36 | 20.13 | 20.28 | 3,757,802 | -0.12(-0.58%) |
May 30, 2006 | 20.54 | 20.56 | 20.33 | 20.40 | 3,376,624 | -0.26(-1.25%) |
May 26, 2006 | 20.57 | 20.72 | 20.42 | 20.66 | 2,214,995 | +0.11(+0.52%) |
May 25, 2006 | 20.36 | 20.64 | 20.27 | 20.55 | 3,797,458 | +0.23(+1.11%) |
May 24, 2006 | 19.86 | 20.39 | 19.84 | 20.33 | 5,451,091 | +0.44(+2.24%) |
May 23, 2006 | 20.24 | 20.24 | 19.88 | 19.88 | 9,164,262 | -0.38(-1.90%) |
May 22, 2006 | 20.10 | 20.39 | 20.04 | 20.27 | 3,853,549 | +0.15(+0.76%) |
May 19, 2006 | 20.26 | 20.36 | 20.06 | 20.12 | 5,718,127 | -0.13(-0.62%) |
May 18, 2006 | 20.27 | 20.45 | 20.17 | 20.24 | 3,551,683 | +0.09(+0.43%) |
May 17, 2006 | 19.95 | 20.39 | 19.90 | 20.15 | 5,686,915 | +0.16(+0.80%) |
May 16, 2006 | 20.23 | 20.23 | 19.86 | 20.00 | 3,461,816 | -0.11(-0.53%) |
May 15, 2006 | 19.61 | 20.13 | 19.60 | 20.10 | 3,335,159 | +0.42(+2.16%) |
May 12, 2006 | 19.64 | 19.76 | 19.56 | 19.68 | 3,491,068 | +0.02(+0.10%) |
May 11, 2006 | 19.86 | 19.95 | 19.58 | 19.66 | 2,868,035 | -0.37(-1.85%) |
May 10, 2006 | 19.75 | 20.07 | 19.73 | 20.03 | 3,222,524 | +0.19(+0.97%) |
May 09, 2006 | 19.62 | 19.90 | 19.56 | 19.84 | 3,257,054 | +0.17(+0.84%) |
May 08, 2006 | 19.73 | 19.86 | 19.63 | 19.67 | 3,032,689 | -0.06(-0.30%) |
May 05, 2006 | 19.66 | 19.86 | 19.60 | 19.73 | 3,954,875 | +0.33(+1.71%) |
May 04, 2006 | 19.45 | 19.56 | 19.35 | 19.40 | 3,656,175 | -0.10(-0.51%) |
May 03, 2006 | 19.53 | 19.56 | 19.31 | 19.50 | 4,076,255 | -0.08(-0.41%) |
May 02, 2006 | 19.63 | 19.72 | 19.54 | 19.58 | 4,682,401 | -0.21(-1.07%) |