Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.63 | 18.64 | 18.25 | 18.32 | 3,717,332 | -0.34(-1.83%) |
Jul 28, 2006 | 18.17 | 18.86 | 18.17 | 18.66 | 3,505,217 | +0.70(+3.90%) |
Jul 27, 2006 | 18.09 | 18.50 | 17.85 | 17.96 | 5,797,531 | -0.18(-0.99%) |
Jul 26, 2006 | 18.12 | 18.23 | 17.55 | 18.14 | 6,560,349 | -0.11(-0.61%) |
Jul 25, 2006 | 17.13 | 18.38 | 17.06 | 18.25 | 8,821,425 | +1.03(+5.96%) |
Jul 24, 2006 | 17.10 | 17.45 | 17.01 | 17.22 | 5,861,528 | +0.13(+0.75%) |
Jul 21, 2006 | 17.09 | 17.19 | 16.68 | 17.09 | 6,224,803 | +0.00(+0.00%) |
Jul 20, 2006 | 17.81 | 17.95 | 17.01 | 17.09 | 7,121,816 | -0.73(-4.08%) |
Jul 19, 2006 | 17.18 | 17.86 | 17.15 | 17.82 | 7,696,035 | +0.73(+4.25%) |
Jul 18, 2006 | 17.64 | 17.81 | 16.86 | 17.09 | 10,824,875 | -0.62(-3.47%) |
Jul 17, 2006 | 18.04 | 18.31 | 17.64 | 17.71 | 7,918,679 | -0.41(-2.26%) |
Jul 14, 2006 | 17.44 | 18.22 | 17.34 | 18.12 | 16,108,206 | -1.42(-7.26%) |
Jul 13, 2006 | 19.34 | 19.87 | 19.23 | 19.54 | 3,883,350 | +0.03(+0.13%) |
Jul 12, 2006 | 19.82 | 19.87 | 19.43 | 19.51 | 3,614,843 | -0.15(-0.78%) |
Jul 11, 2006 | 19.99 | 20.00 | 19.59 | 19.67 | 3,968,173 | -0.42(-2.09%) |
Jul 10, 2006 | 20.46 | 20.60 | 20.06 | 20.09 | 1,941,441 | -0.34(-1.67%) |
Jul 07, 2006 | 20.35 | 20.86 | 20.30 | 20.43 | 4,508,463 | +0.08(+0.38%) |
Jul 06, 2006 | 20.06 | 20.55 | 20.00 | 20.35 | 3,913,184 | +0.26(+1.28%) |
Jul 05, 2006 | 20.39 | 20.39 | 19.86 | 20.09 | 4,855,241 | -0.29(-1.43%) |
Jul 03, 2006 | 20.77 | 20.77 | 20.12 | 20.39 | 1,495,450 | +0.03(+0.13%) |
Jun 30, 2006 | 20.77 | 20.82 | 20.28 | 20.36 | 3,265,257 | -0.39(-1.89%) |
Jun 29, 2006 | 20.20 | 20.76 | 19.79 | 20.75 | 4,899,115 | +0.66(+3.28%) |
Jun 28, 2006 | 20.04 | 20.23 | 19.79 | 20.09 | 3,686,211 | +0.05(+0.26%) |
Jun 27, 2006 | 21.07 | 21.07 | 20.04 | 20.04 | 5,329,077 | -0.81(-3.89%) |
Jun 26, 2006 | 20.38 | 21.12 | 20.30 | 20.86 | 2,946,792 | +0.63(+3.13%) |
Jun 23, 2006 | 20.13 | 20.45 | 19.92 | 20.22 | 3,268,884 | +0.05(+0.25%) |
Jun 22, 2006 | 20.61 | 20.62 | 20.10 | 20.17 | 4,290,381 | -0.47(-2.28%) |
Jun 21, 2006 | 19.99 | 20.87 | 19.96 | 20.64 | 4,146,007 | +0.64(+3.20%) |
Jun 20, 2006 | 20.77 | 20.88 | 19.96 | 20.00 | 5,343,585 | -0.52(-2.54%) |
Jun 19, 2006 | 21.11 | 21.32 | 20.44 | 20.52 | 3,677,436 | -0.56(-2.64%) |
Jun 16, 2006 | 21.27 | 21.48 | 20.83 | 21.08 | 5,815,549 | -0.20(-0.92%) |
Jun 15, 2006 | 20.09 | 21.39 | 20.09 | 21.27 | 4,824,705 | +1.04(+5.15%) |
Jun 14, 2006 | 20.02 | 20.40 | 19.94 | 20.23 | 6,044,511 | +0.23(+1.15%) |
Jun 13, 2006 | 19.83 | 20.38 | 19.70 | 20.00 | 7,232,143 | -0.01(-0.04%) |
Jun 12, 2006 | 20.40 | 20.50 | 19.89 | 20.01 | 6,312,316 | -0.39(-1.93%) |
Jun 09, 2006 | 20.10 | 20.55 | 19.96 | 20.40 | 6,270,665 | +0.38(+1.92%) |
Jun 08, 2006 | 19.86 | 20.15 | 19.27 | 20.02 | 6,649,968 | +0.09(+0.47%) |
Jun 07, 2006 | 20.14 | 20.53 | 19.73 | 19.92 | 5,821,984 | -0.09(-0.43%) |
Jun 06, 2006 | 20.85 | 20.85 | 19.45 | 20.01 | 15,100,281 | -1.20(-5.64%) |
Jun 05, 2006 | 22.47 | 22.47 | 21.16 | 21.21 | 6,866,178 | -1.15(-5.16%) |
Jun 02, 2006 | 23.06 | 23.23 | 22.25 | 22.36 | 4,194,912 | -0.50(-2.21%) |
Jun 01, 2006 | 22.45 | 22.95 | 22.34 | 22.86 | 2,602,121 | +0.33(+1.48%) |
May 31, 2006 | 22.58 | 22.80 | 22.30 | 22.53 | 3,647,953 | -0.05(-0.23%) |
May 30, 2006 | 23.25 | 23.25 | 22.54 | 22.58 | 3,168,501 | -0.85(-3.61%) |
May 26, 2006 | 23.39 | 23.64 | 23.29 | 23.43 | 1,849,482 | +0.06(+0.26%) |
May 25, 2006 | 23.09 | 23.66 | 23.09 | 23.37 | 3,576,117 | +0.22(+0.96%) |
May 24, 2006 | 23.08 | 23.74 | 22.69 | 23.15 | 5,857,785 | +0.07(+0.30%) |
May 23, 2006 | 23.12 | 23.47 | 22.93 | 23.08 | 5,904,583 | +0.56(+2.47%) |
May 22, 2006 | 22.98 | 23.08 | 22.39 | 22.52 | 5,159,432 | -0.62(-2.70%) |
May 19, 2006 | 23.50 | 23.72 | 23.03 | 23.15 | 5,975,015 | -0.36(-1.53%) |
May 18, 2006 | 23.21 | 24.21 | 23.18 | 23.50 | 7,521,359 | +0.44(+1.89%) |
May 17, 2006 | 23.51 | 23.78 | 22.95 | 23.07 | 5,855,094 | -0.62(-2.63%) |
May 16, 2006 | 24.26 | 24.45 | 23.59 | 23.69 | 3,523,820 | -0.57(-2.36%) |
May 15, 2006 | 24.49 | 24.87 | 23.91 | 24.27 | 5,422,323 | -0.56(-2.27%) |
May 12, 2006 | 24.74 | 24.91 | 24.39 | 24.83 | 5,193,595 | -0.05(-0.21%) |
May 11, 2006 | 25.43 | 25.43 | 24.84 | 24.88 | 3,683,286 | -0.55(-2.15%) |
May 10, 2006 | 24.87 | 25.62 | 24.87 | 25.43 | 4,089,615 | +0.59(+2.37%) |
May 09, 2006 | 24.79 | 24.92 | 24.74 | 24.84 | 3,312,875 | +0.03(+0.14%) |
May 08, 2006 | 25.26 | 25.59 | 24.70 | 24.80 | 3,123,106 | -0.62(-2.45%) |
May 05, 2006 | 25.04 | 25.59 | 24.74 | 25.43 | 4,235,159 | +0.79(+3.23%) |
May 04, 2006 | 25.09 | 25.19 | 24.60 | 24.63 | 2,568,894 | -0.34(-1.37%) |
May 03, 2006 | 25.04 | 25.29 | 24.74 | 24.98 | 3,491,529 | -0.19(-0.75%) |
May 02, 2006 | 25.09 | 25.27 | 24.74 | 25.16 | 4,625,694 | -0.26(-1.01%) |