Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.92 | 22.25 | 21.62 | 22.01 | 2,654,547 | +0.06(+0.28%) |
Jul 28, 2006 | 20.94 | 22.06 | 20.94 | 21.95 | 4,096,850 | +1.13(+5.40%) |
Jul 27, 2006 | 22.18 | 22.47 | 20.70 | 20.83 | 4,018,158 | -0.98(-4.48%) |
Jul 26, 2006 | 20.91 | 21.83 | 20.62 | 21.80 | 3,050,932 | +0.71(+3.38%) |
Jul 25, 2006 | 20.33 | 21.09 | 20.17 | 21.09 | 2,789,006 | +0.76(+3.75%) |
Jul 24, 2006 | 19.48 | 20.45 | 19.36 | 20.33 | 3,764,036 | +0.50(+2.51%) |
Jul 21, 2006 | 21.11 | 21.19 | 19.83 | 19.83 | 4,486,407 | -1.03(-4.95%) |
Jul 20, 2006 | 21.53 | 21.75 | 20.86 | 20.86 | 2,341,405 | -0.80(-3.69%) |
Jul 19, 2006 | 20.97 | 22.03 | 20.91 | 21.66 | 3,191,082 | +0.69(+3.31%) |
Jul 18, 2006 | 20.77 | 21.08 | 20.07 | 20.97 | 4,393,245 | +0.42(+2.07%) |
Jul 17, 2006 | 20.92 | 21.27 | 20.41 | 20.54 | 3,445,367 | -0.83(-3.89%) |
Jul 14, 2006 | 21.23 | 21.53 | 20.94 | 21.37 | 2,288,565 | +0.43(+2.06%) |
Jul 13, 2006 | 21.49 | 21.69 | 20.65 | 20.94 | 3,328,142 | -0.39(-1.85%) |
Jul 12, 2006 | 21.66 | 22.07 | 21.19 | 21.34 | 3,597,548 | -0.13(-0.60%) |
Jul 11, 2006 | 20.95 | 21.74 | 20.60 | 21.47 | 3,207,340 | +0.86(+4.18%) |
Jul 10, 2006 | 20.70 | 21.18 | 20.49 | 20.60 | 1,852,346 | -0.22(-1.06%) |
Jul 07, 2006 | 20.97 | 21.42 | 20.83 | 20.83 | 1,988,105 | -0.33(-1.54%) |
Jul 06, 2006 | 20.86 | 21.48 | 20.72 | 21.15 | 2,216,864 | +0.29(+1.39%) |
Jul 05, 2006 | 21.19 | 21.43 | 20.50 | 20.86 | 3,474,145 | -0.09(-0.44%) |
Jul 03, 2006 | 20.76 | 21.10 | 20.73 | 20.95 | 1,178,100 | +0.61(+2.99%) |
Jun 30, 2006 | 20.07 | 20.73 | 20.07 | 20.35 | 3,235,793 | +0.76(+3.89%) |
Jun 29, 2006 | 18.16 | 19.88 | 18.12 | 19.58 | 4,643,466 | +1.80(+10.10%) |
Jun 28, 2006 | 18.44 | 18.52 | 17.73 | 17.79 | 3,228,477 | -0.49(-2.66%) |
Jun 27, 2006 | 19.23 | 19.43 | 18.23 | 18.27 | 3,038,251 | -0.78(-4.10%) |
Jun 26, 2006 | 19.20 | 19.31 | 18.55 | 19.05 | 2,131,994 | +0.06(+0.32%) |
Jun 23, 2006 | 17.97 | 19.07 | 17.95 | 18.99 | 2,595,528 | +0.65(+3.52%) |
Jun 22, 2006 | 18.56 | 18.71 | 17.99 | 18.35 | 2,734,214 | -0.19(-1.03%) |
Jun 21, 2006 | 17.60 | 18.81 | 17.59 | 18.54 | 4,264,152 | +1.09(+6.24%) |
Jun 20, 2006 | 16.94 | 17.65 | 16.78 | 17.45 | 3,217,583 | +0.83(+5.00%) |
Jun 19, 2006 | 17.12 | 17.24 | 16.56 | 16.62 | 2,482,856 | -0.50(-2.95%) |
Jun 16, 2006 | 17.41 | 17.55 | 16.76 | 17.12 | 2,971,428 | -0.36(-2.04%) |
Jun 15, 2006 | 17.20 | 17.68 | 16.98 | 17.48 | 3,731,519 | +1.03(+6.28%) |
Jun 14, 2006 | 16.31 | 17.07 | 15.95 | 16.45 | 3,885,488 | +0.44(+2.77%) |
Jun 13, 2006 | 16.18 | 16.70 | 15.68 | 16.00 | 5,358,683 | -0.91(-5.38%) |
Jun 12, 2006 | 17.74 | 18.02 | 16.78 | 16.91 | 2,906,393 | -0.70(-3.98%) |
Jun 09, 2006 | 17.84 | 18.03 | 17.29 | 17.62 | 3,559,502 | +0.10(+0.60%) |
Jun 08, 2006 | 17.84 | 18.06 | 16.78 | 17.51 | 7,088,927 | -0.68(-3.72%) |
Jun 07, 2006 | 18.81 | 18.99 | 18.04 | 18.19 | 5,810,998 | -1.01(-5.25%) |
Jun 06, 2006 | 20.08 | 20.08 | 18.94 | 19.20 | 4,302,034 | -0.98(-4.88%) |
Jun 05, 2006 | 21.37 | 21.55 | 20.15 | 20.18 | 3,244,085 | -1.15(-5.39%) |
Jun 02, 2006 | 21.21 | 21.49 | 21.04 | 21.33 | 3,070,930 | +0.67(+3.24%) |
Jun 01, 2006 | 19.82 | 20.75 | 19.61 | 20.66 | 3,425,206 | +0.14(+0.69%) |
May 31, 2006 | 20.39 | 20.88 | 19.99 | 20.52 | 3,389,600 | +0.38(+1.86%) |
May 30, 2006 | 20.94 | 21.13 | 20.14 | 20.14 | 3,122,470 | -0.16(-0.79%) |
May 26, 2006 | 20.53 | 20.80 | 19.94 | 20.30 | 2,195,566 | -0.11(-0.54%) |
May 25, 2006 | 19.66 | 20.50 | 19.63 | 20.41 | 3,614,944 | +1.11(+5.73%) |
May 24, 2006 | 19.62 | 20.12 | 18.65 | 19.31 | 6,248,193 | -1.10(-5.39%) |
May 23, 2006 | 20.20 | 21.22 | 20.02 | 20.41 | 4,186,760 | +0.49(+2.44%) |
May 22, 2006 | 19.96 | 20.06 | 18.66 | 19.92 | 4,907,831 | -0.30(-1.49%) |
May 19, 2006 | 19.14 | 20.42 | 18.86 | 20.22 | 6,427,363 | -0.13(-0.63%) |
May 18, 2006 | 20.67 | 21.15 | 20.08 | 20.35 | 4,305,936 | -0.01(-0.03%) |
May 17, 2006 | 22.06 | 22.30 | 20.19 | 20.36 | 5,471,843 | -1.27(-5.89%) |
May 16, 2006 | 21.99 | 22.28 | 20.73 | 21.63 | 4,212,449 | +0.09(+0.40%) |
May 15, 2006 | 22.12 | 22.76 | 21.23 | 21.55 | 4,896,775 | -1.64(-7.06%) |
May 12, 2006 | 24.36 | 24.36 | 22.48 | 23.18 | 4,595,015 | -1.06(-4.36%) |
May 11, 2006 | 25.65 | 25.65 | 24.15 | 24.24 | 3,502,760 | -0.63(-2.55%) |
May 10, 2006 | 24.54 | 25.09 | 24.27 | 24.87 | 2,776,487 | +0.04(+0.15%) |
May 09, 2006 | 23.66 | 24.90 | 23.66 | 24.84 | 3,542,756 | +1.35(+5.73%) |
May 08, 2006 | 23.31 | 23.50 | 22.90 | 23.49 | 2,244,179 | +0.01(+0.03%) |
May 05, 2006 | 23.37 | 23.70 | 23.26 | 23.48 | 3,558,039 | +0.49(+2.14%) |
May 04, 2006 | 22.82 | 23.35 | 22.50 | 22.99 | 2,967,038 | +0.25(+1.11%) |
May 03, 2006 | 23.37 | 23.50 | 22.05 | 22.74 | 3,491,704 | -0.48(-2.07%) |
May 02, 2006 | 22.91 | 23.56 | 22.81 | 23.22 | 2,891,923 | +0.51(+2.25%) |