Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.25 | 19.46 | 19.08 | 19.27 | 1,415,037 | -0.03(-0.15%) |
Jul 28, 2006 | 19.02 | 19.45 | 18.99 | 19.30 | 1,845,213 | +0.29(+1.50%) |
Jul 27, 2006 | 19.70 | 19.71 | 18.97 | 19.02 | 3,662,542 | -0.68(-3.45%) |
Jul 26, 2006 | 19.70 | 19.93 | 19.44 | 19.70 | 3,107,330 | +0.01(+0.03%) |
Jul 25, 2006 | 19.46 | 20.00 | 19.46 | 19.69 | 3,555,393 | +0.18(+0.94%) |
Jul 24, 2006 | 19.13 | 19.74 | 19.09 | 19.51 | 3,323,733 | +0.52(+2.76%) |
Jul 21, 2006 | 19.44 | 19.44 | 18.96 | 18.98 | 3,317,420 | -0.45(-2.32%) |
Jul 20, 2006 | 20.04 | 20.18 | 19.43 | 19.43 | 3,062,261 | -0.66(-3.29%) |
Jul 19, 2006 | 19.65 | 20.39 | 19.44 | 20.09 | 3,809,500 | +0.48(+2.47%) |
Jul 18, 2006 | 19.83 | 20.06 | 19.34 | 19.61 | 3,840,365 | -0.13(-0.66%) |
Jul 17, 2006 | 19.82 | 19.84 | 19.59 | 19.74 | 2,779,919 | -0.03(-0.17%) |
Jul 14, 2006 | 20.10 | 20.20 | 19.67 | 19.78 | 2,731,693 | -0.31(-1.56%) |
Jul 13, 2006 | 20.49 | 20.50 | 20.00 | 20.09 | 4,046,070 | -0.43(-2.11%) |
Jul 12, 2006 | 21.21 | 21.21 | 20.17 | 20.52 | 5,710,655 | -0.68(-3.23%) |
Jul 11, 2006 | 21.62 | 21.62 | 20.86 | 21.21 | 5,978,090 | -0.70(-3.18%) |
Jul 10, 2006 | 21.78 | 22.10 | 21.71 | 21.90 | 2,256,975 | +0.27(+1.24%) |
Jul 07, 2006 | 22.26 | 22.26 | 21.60 | 21.63 | 3,090,319 | -0.71(-3.19%) |
Jul 06, 2006 | 22.27 | 22.58 | 22.21 | 22.35 | 1,725,612 | +0.08(+0.36%) |
Jul 05, 2006 | 22.27 | 22.28 | 22.07 | 22.27 | 2,047,235 | -0.13(-0.56%) |
Jul 03, 2006 | 22.54 | 22.55 | 22.20 | 22.39 | 1,180,746 | -0.07(-0.33%) |
Jun 30, 2006 | 22.06 | 22.52 | 22.06 | 22.47 | 3,328,292 | +0.40(+1.84%) |
Jun 29, 2006 | 21.38 | 22.11 | 21.16 | 22.06 | 3,807,220 | +1.02(+4.85%) |
Jun 28, 2006 | 21.25 | 21.33 | 20.61 | 21.04 | 2,702,933 | -0.17(-0.81%) |
Jun 27, 2006 | 21.12 | 21.30 | 21.01 | 21.21 | 2,192,790 | +0.03(+0.16%) |
Jun 26, 2006 | 21.16 | 21.34 | 21.13 | 21.18 | 1,652,659 | -0.01(-0.03%) |
Jun 23, 2006 | 21.36 | 21.40 | 21.13 | 21.18 | 2,175,955 | -0.21(-0.99%) |
Jun 22, 2006 | 21.29 | 21.66 | 21.12 | 21.40 | 4,148,309 | +0.13(+0.59%) |
Jun 21, 2006 | 20.96 | 21.65 | 20.96 | 21.27 | 7,513,780 | +0.99(+4.89%) |
Jun 20, 2006 | 20.27 | 20.44 | 20.04 | 20.28 | 2,876,547 | -0.06(-0.28%) |
Jun 19, 2006 | 20.56 | 20.68 | 20.25 | 20.33 | 1,712,986 | -0.22(-1.08%) |
Jun 16, 2006 | 20.67 | 20.80 | 20.36 | 20.56 | 2,177,358 | -0.15(-0.72%) |
Jun 15, 2006 | 20.06 | 20.77 | 20.06 | 20.71 | 2,212,081 | +0.68(+3.39%) |
Jun 14, 2006 | 19.39 | 20.04 | 19.30 | 20.03 | 2,792,721 | +0.60(+3.08%) |
Jun 13, 2006 | 19.85 | 19.94 | 19.34 | 19.43 | 2,647,693 | -0.47(-2.38%) |
Jun 12, 2006 | 20.31 | 20.50 | 19.79 | 19.90 | 2,176,306 | -0.42(-2.05%) |
Jun 09, 2006 | 20.32 | 20.71 | 20.29 | 20.32 | 2,118,259 | +0.06(+0.28%) |
Jun 08, 2006 | 20.09 | 20.30 | 19.87 | 20.26 | 2,931,787 | +0.19(+0.94%) |
Jun 07, 2006 | 20.11 | 20.37 | 19.95 | 20.07 | 2,526,163 | -0.04(-0.20%) |
Jun 06, 2006 | 20.11 | 20.23 | 19.90 | 20.11 | 1,913,956 | +0.03(+0.17%) |
Jun 05, 2006 | 20.25 | 20.32 | 20.07 | 20.08 | 3,618,174 | -0.17(-0.84%) |
Jun 02, 2006 | 20.22 | 20.49 | 20.00 | 20.25 | 2,564,043 | +0.06(+0.28%) |
Jun 01, 2006 | 20.24 | 20.28 | 20.09 | 20.19 | 3,030,870 | +0.00(+0.00%) |
May 31, 2006 | 20.60 | 20.60 | 20.02 | 20.19 | 4,318,065 | -0.41(-1.99%) |
May 30, 2006 | 20.82 | 20.82 | 20.53 | 20.60 | 1,313,675 | -0.22(-1.04%) |
May 26, 2006 | 20.86 | 20.91 | 20.77 | 20.82 | 1,587,072 | +0.10(+0.47%) |
May 25, 2006 | 21.16 | 21.16 | 20.52 | 20.72 | 3,857,901 | +0.46(+2.28%) |
May 24, 2006 | 20.32 | 20.61 | 19.96 | 20.26 | 3,392,301 | -0.10(-0.48%) |
May 23, 2006 | 21.06 | 21.09 | 20.32 | 20.36 | 3,061,559 | -0.60(-2.88%) |
May 22, 2006 | 20.30 | 21.05 | 20.27 | 20.96 | 3,179,932 | +0.29(+1.41%) |
May 19, 2006 | 20.96 | 21.04 | 20.65 | 20.67 | 3,139,948 | -0.21(-0.98%) |
May 18, 2006 | 20.80 | 21.17 | 20.77 | 20.88 | 2,164,732 | +0.13(+0.63%) |
May 17, 2006 | 21.15 | 21.29 | 20.73 | 20.75 | 2,521,428 | -0.55(-2.57%) |
May 16, 2006 | 21.35 | 21.44 | 21.17 | 21.29 | 2,226,636 | -0.03(-0.13%) |
May 15, 2006 | 21.00 | 21.36 | 20.88 | 21.32 | 2,634,014 | +0.33(+1.58%) |
May 12, 2006 | 21.43 | 21.43 | 20.90 | 20.99 | 3,666,576 | -0.50(-2.33%) |
May 11, 2006 | 21.84 | 21.89 | 21.30 | 21.49 | 2,471,273 | -0.52(-2.38%) |
May 10, 2006 | 21.62 | 22.07 | 21.15 | 22.02 | 4,230,732 | +0.05(+0.23%) |
May 09, 2006 | 22.31 | 22.34 | 21.90 | 21.97 | 2,085,115 | -0.40(-1.78%) |
May 08, 2006 | 21.81 | 22.44 | 21.61 | 22.36 | 3,868,774 | +0.07(+0.33%) |
May 05, 2006 | 22.42 | 22.50 | 22.12 | 22.29 | 2,843,227 | -0.13(-0.56%) |
May 04, 2006 | 22.36 | 22.64 | 22.35 | 22.42 | 1,704,919 | +0.08(+0.36%) |
May 03, 2006 | 22.24 | 22.39 | 22.16 | 22.34 | 2,701,180 | +0.29(+1.32%) |
May 02, 2006 | 22.22 | 22.22 | 21.87 | 22.05 | 2,447,599 | -0.17(-0.77%) |