Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.56 | 20.56 | 20.29 | 20.36 | 3,353,367 | -0.15(-0.71%) |
Jul 28, 2006 | 20.37 | 20.56 | 20.30 | 20.51 | 3,407,471 | +0.28(+1.39%) |
Jul 27, 2006 | 20.36 | 20.50 | 20.18 | 20.23 | 3,901,677 | -0.10(-0.50%) |
Jul 26, 2006 | 20.01 | 20.35 | 20.00 | 20.33 | 4,158,537 | +0.21(+1.04%) |
Jul 25, 2006 | 19.97 | 20.14 | 19.94 | 20.12 | 3,807,306 | +0.10(+0.51%) |
Jul 24, 2006 | 19.91 | 20.07 | 19.85 | 20.02 | 2,322,735 | +0.11(+0.57%) |
Jul 21, 2006 | 19.95 | 20.04 | 19.79 | 19.91 | 3,650,671 | +0.07(+0.37%) |
Jul 20, 2006 | 19.88 | 20.01 | 19.78 | 19.83 | 3,429,822 | -0.09(-0.45%) |
Jul 19, 2006 | 19.79 | 20.01 | 19.75 | 19.92 | 4,096,451 | +0.17(+0.86%) |
Jul 18, 2006 | 19.63 | 19.75 | 19.59 | 19.75 | 2,485,933 | +0.12(+0.63%) |
Jul 17, 2006 | 19.43 | 19.66 | 19.41 | 19.63 | 3,315,228 | +0.14(+0.69%) |
Jul 14, 2006 | 19.53 | 19.57 | 19.33 | 19.49 | 2,138,605 | -0.08(-0.40%) |
Jul 13, 2006 | 19.59 | 19.76 | 19.49 | 19.57 | 2,939,518 | -0.07(-0.37%) |
Jul 12, 2006 | 19.72 | 19.75 | 19.62 | 19.65 | 2,119,802 | -0.07(-0.37%) |
Jul 11, 2006 | 19.62 | 19.79 | 19.60 | 19.72 | 2,285,838 | +0.05(+0.26%) |
Jul 10, 2006 | 19.57 | 19.73 | 19.52 | 19.67 | 2,360,874 | +0.11(+0.58%) |
Jul 07, 2006 | 19.39 | 19.58 | 19.36 | 19.56 | 3,940,526 | +0.16(+0.84%) |
Jul 06, 2006 | 19.46 | 19.50 | 19.34 | 19.39 | 2,916,280 | -0.06(-0.29%) |
Jul 05, 2006 | 19.44 | 19.54 | 19.40 | 19.45 | 2,438,748 | -0.06(-0.29%) |
Jul 03, 2006 | 19.31 | 19.53 | 19.22 | 19.51 | 1,723,691 | +0.20(+1.02%) |
Jun 30, 2006 | 19.26 | 19.31 | 19.17 | 19.31 | 2,563,807 | +0.12(+0.65%) |
Jun 29, 2006 | 19.13 | 19.25 | 18.95 | 19.18 | 3,867,796 | +0.09(+0.47%) |
Jun 28, 2006 | 19.00 | 19.16 | 18.94 | 19.09 | 2,935,260 | +0.08(+0.45%) |
Jun 27, 2006 | 19.09 | 19.27 | 18.97 | 19.01 | 2,403,270 | -0.14(-0.71%) |
Jun 26, 2006 | 19.08 | 19.25 | 19.08 | 19.14 | 1,649,188 | +0.03(+0.18%) |
Jun 23, 2006 | 19.03 | 19.21 | 18.96 | 19.11 | 2,813,217 | -0.02(-0.09%) |
Jun 22, 2006 | 19.13 | 19.17 | 18.89 | 19.13 | 2,450,988 | -0.06(-0.32%) |
Jun 21, 2006 | 19.21 | 19.29 | 19.13 | 19.19 | 2,459,502 | -0.02(-0.12%) |
Jun 20, 2006 | 19.14 | 19.31 | 19.01 | 19.21 | 3,894,227 | +0.03(+0.18%) |
Jun 19, 2006 | 19.36 | 19.36 | 18.96 | 19.18 | 3,646,059 | -0.08(-0.41%) |
Jun 16, 2006 | 19.36 | 19.39 | 19.13 | 19.26 | 4,362,712 | -0.16(-0.84%) |
Jun 15, 2006 | 19.19 | 19.45 | 19.13 | 19.42 | 3,434,257 | +0.23(+1.17%) |
Jun 14, 2006 | 19.30 | 19.31 | 19.04 | 19.20 | 3,445,255 | -0.16(-0.84%) |
Jun 13, 2006 | 19.76 | 19.80 | 19.35 | 19.36 | 4,702,945 | -0.40(-2.03%) |
Jun 12, 2006 | 19.74 | 19.84 | 19.60 | 19.76 | 3,277,977 | +0.08(+0.43%) |
Jun 09, 2006 | 19.53 | 19.71 | 19.44 | 19.67 | 3,460,510 | +0.16(+0.81%) |
Jun 08, 2006 | 19.39 | 19.62 | 19.35 | 19.52 | 4,102,482 | +0.12(+0.64%) |
Jun 07, 2006 | 19.38 | 19.51 | 19.34 | 19.39 | 2,394,933 | +0.00(+0.00%) |
Jun 06, 2006 | 19.44 | 19.45 | 19.16 | 19.39 | 4,400,496 | +0.03(+0.15%) |
Jun 05, 2006 | 19.59 | 19.61 | 19.36 | 19.36 | 3,449,867 | -0.31(-1.58%) |
Jun 02, 2006 | 19.52 | 19.70 | 19.38 | 19.67 | 4,704,541 | +0.21(+1.07%) |
Jun 01, 2006 | 19.39 | 19.47 | 19.20 | 19.47 | 3,959,151 | +0.15(+0.76%) |
May 31, 2006 | 18.96 | 19.43 | 18.95 | 19.32 | 5,080,784 | +0.36(+1.87%) |
May 30, 2006 | 18.95 | 19.05 | 18.87 | 18.96 | 2,838,228 | -0.09(-0.47%) |
May 26, 2006 | 19.01 | 19.07 | 18.89 | 19.05 | 3,533,062 | +0.11(+0.59%) |
May 25, 2006 | 18.86 | 18.97 | 18.67 | 18.94 | 4,130,155 | +0.30(+1.63%) |
May 24, 2006 | 18.47 | 18.70 | 18.29 | 18.64 | 3,053,934 | +0.24(+1.29%) |
May 23, 2006 | 18.75 | 18.77 | 18.37 | 18.40 | 3,166,044 | -0.21(-1.12%) |
May 22, 2006 | 18.61 | 18.86 | 18.59 | 18.61 | 6,222,107 | +0.01(+0.03%) |
May 19, 2006 | 18.38 | 18.66 | 18.26 | 18.60 | 8,441,602 | +0.36(+1.98%) |
May 18, 2006 | 18.28 | 18.42 | 18.20 | 18.24 | 4,076,938 | +0.03(+0.15%) |
May 17, 2006 | 18.39 | 18.54 | 18.19 | 18.21 | 3,277,090 | -0.30(-1.64%) |
May 16, 2006 | 18.57 | 18.60 | 18.47 | 18.52 | 2,933,664 | +0.01(+0.03%) |
May 15, 2006 | 18.28 | 18.55 | 18.28 | 18.51 | 3,353,367 | +0.15(+0.80%) |
May 12, 2006 | 18.41 | 18.54 | 18.30 | 18.37 | 3,569,782 | -0.05(-0.24%) |
May 11, 2006 | 18.60 | 18.67 | 18.38 | 18.41 | 4,000,661 | -0.16(-0.88%) |
May 10, 2006 | 18.54 | 18.69 | 18.51 | 18.57 | 4,628,087 | -0.05(-0.27%) |
May 09, 2006 | 18.74 | 18.77 | 18.54 | 18.63 | 4,206,432 | -0.11(-0.57%) |
May 08, 2006 | 19.04 | 19.05 | 18.73 | 18.73 | 5,143,757 | -0.38(-2.01%) |
May 05, 2006 | 19.00 | 19.13 | 18.88 | 19.12 | 5,415,518 | +0.34(+1.83%) |
May 04, 2006 | 18.65 | 18.85 | 18.63 | 18.77 | 5,056,127 | +0.09(+0.48%) |
May 03, 2006 | 19.03 | 19.05 | 18.64 | 18.68 | 7,614,613 | -0.17(-0.93%) |
May 02, 2006 | 18.82 | 18.92 | 18.76 | 18.86 | 7,167,415 | +0.16(+0.87%) |