Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 16.45 | 18.04 | 16.18 | 17.63 | 10,374,919 | +1.98(+12.65%) |
Jul 28, 2006 | 15.86 | 15.90 | 15.29 | 15.65 | 5,089,710 | +0.86(+5.81%) |
Jul 27, 2006 | 15.51 | 15.60 | 14.76 | 14.79 | 3,139,463 | -0.65(-4.21%) |
Jul 26, 2006 | 14.87 | 16.19 | 14.36 | 15.44 | 9,969,272 | +0.48(+3.21%) |
Jul 25, 2006 | 15.14 | 15.25 | 14.63 | 14.96 | 3,949,609 | +0.09(+0.61%) |
Jul 24, 2006 | 14.99 | 15.54 | 14.54 | 14.87 | 6,433,601 | -0.12(-0.80%) |
Jul 21, 2006 | 16.70 | 16.73 | 14.90 | 14.99 | 7,535,038 | -1.89(-11.20%) |
Jul 20, 2006 | 17.15 | 17.50 | 16.65 | 16.88 | 5,037,150 | +0.11(+0.66%) |
Jul 19, 2006 | 17.10 | 17.69 | 16.60 | 16.77 | 14,697,289 | -2.83(-14.44%) |
Jul 18, 2006 | 20.89 | 20.93 | 18.67 | 19.60 | 11,539,084 | -2.00(-9.26%) |
Jul 17, 2006 | 22.07 | 22.47 | 20.97 | 21.60 | 3,290,568 | -0.44(-2.00%) |
Jul 14, 2006 | 22.10 | 22.59 | 21.64 | 22.04 | 2,520,011 | -0.11(-0.50%) |
Jul 13, 2006 | 22.01 | 23.26 | 21.70 | 22.15 | 4,024,155 | -0.21(-0.94%) |
Jul 12, 2006 | 23.46 | 23.46 | 22.20 | 22.36 | 3,143,147 | -1.03(-4.40%) |
Jul 11, 2006 | 22.69 | 23.44 | 22.05 | 23.39 | 4,499,714 | +0.56(+2.45%) |
Jul 10, 2006 | 24.18 | 24.20 | 22.67 | 22.83 | 2,986,330 | -0.98(-4.10%) |
Jul 07, 2006 | 24.10 | 24.30 | 23.30 | 23.81 | 3,601,541 | -0.52(-2.16%) |
Jul 06, 2006 | 25.00 | 25.38 | 24.12 | 24.33 | 5,909,745 | +0.03(+0.12%) |
Jul 05, 2006 | 24.04 | 24.89 | 23.79 | 24.30 | 9,652,746 | +1.53(+6.72%) |
Jul 03, 2006 | 22.60 | 22.94 | 22.03 | 22.77 | 2,218,569 | -0.04(-0.18%) |
Jun 30, 2006 | 21.50 | 22.81 | 21.00 | 22.81 | 12,960,557 | +1.32(+6.14%) |
Jun 29, 2006 | 20.70 | 21.49 | 20.60 | 21.49 | 5,098,600 | +0.94(+4.57%) |
Jun 28, 2006 | 20.04 | 20.89 | 19.79 | 20.55 | 15,013,816 | -2.58(-11.15%) |
Jun 27, 2006 | 23.97 | 24.05 | 23.10 | 23.13 | 3,136,547 | -0.71(-2.98%) |
Jun 26, 2006 | 24.21 | 24.45 | 23.64 | 23.84 | 3,840,900 | -0.03(-0.13%) |
Jun 23, 2006 | 22.46 | 24.37 | 22.29 | 23.87 | 8,398,634 | +1.43(+6.37%) |
Jun 22, 2006 | 22.87 | 23.00 | 22.13 | 22.44 | 4,343,170 | -0.09(-0.40%) |
Jun 21, 2006 | 21.83 | 22.79 | 21.83 | 22.53 | 3,142,808 | +0.79(+3.63%) |
Jun 20, 2006 | 22.39 | 22.63 | 21.66 | 21.74 | 3,543,828 | -0.59(-2.64%) |
Jun 19, 2006 | 22.69 | 23.24 | 22.15 | 22.33 | 4,889,605 | +0.03(+0.13%) |
Jun 16, 2006 | 22.87 | 22.89 | 22.19 | 22.30 | 4,344,453 | -0.74(-3.21%) |
Jun 15, 2006 | 22.19 | 23.14 | 22.01 | 23.04 | 4,470,893 | +1.33(+6.13%) |
Jun 14, 2006 | 21.53 | 22.34 | 21.20 | 21.71 | 5,175,952 | +0.14(+0.65%) |
Jun 13, 2006 | 22.38 | 22.80 | 21.52 | 21.57 | 6,429,004 | -0.93(-4.13%) |
Jun 12, 2006 | 24.18 | 24.40 | 22.44 | 22.50 | 6,837,086 | -2.01(-8.22%) |
Jun 09, 2006 | 25.27 | 25.66 | 24.37 | 24.51 | 4,235,263 | -0.38(-1.51%) |
Jun 08, 2006 | 25.60 | 25.70 | 24.28 | 24.89 | 7,230,532 | -1.03(-3.97%) |
Jun 07, 2006 | 26.78 | 27.17 | 25.80 | 25.92 | 4,052,759 | -0.63(-2.37%) |
Jun 06, 2006 | 26.75 | 26.75 | 25.80 | 26.55 | 5,321,901 | +0.23(+0.87%) |
Jun 05, 2006 | 27.18 | 27.83 | 26.21 | 26.32 | 6,208,942 | -1.25(-4.53%) |
Jun 02, 2006 | 28.36 | 29.79 | 27.18 | 27.57 | 12,352,412 | -1.18(-4.10%) |
Jun 01, 2006 | 25.59 | 29.08 | 25.59 | 28.75 | 18,415,532 | +4.49(+18.51%) |
May 31, 2006 | 25.15 | 25.36 | 23.87 | 24.26 | 9,245,320 | -1.58(-6.11%) |
May 30, 2006 | 26.91 | 27.16 | 25.72 | 25.84 | 2,927,060 | -1.24(-4.58%) |
May 26, 2006 | 27.10 | 27.50 | 26.57 | 27.08 | 2,530,563 | +0.29(+1.09%) |
May 25, 2006 | 26.91 | 27.29 | 26.00 | 26.79 | 2,840,207 | +0.29(+1.09%) |
May 24, 2006 | 27.15 | 28.49 | 25.40 | 26.50 | 8,209,845 | -0.65(-2.39%) |
May 23, 2006 | 25.91 | 28.30 | 25.44 | 27.15 | 10,169,154 | +1.78(+7.02%) |
May 22, 2006 | 26.99 | 27.29 | 25.12 | 25.37 | 6,273,033 | -2.01(-7.34%) |
May 19, 2006 | 28.10 | 28.38 | 26.64 | 27.38 | 5,144,748 | -0.72(-2.56%) |
May 18, 2006 | 29.71 | 29.99 | 28.05 | 28.10 | 3,234,098 | -0.99(-3.40%) |
May 17, 2006 | 30.23 | 30.56 | 29.05 | 29.09 | 3,296,245 | -1.44(-4.72%) |
May 16, 2006 | 30.14 | 30.90 | 29.70 | 30.53 | 3,438,311 | +0.52(+1.73%) |
May 15, 2006 | 31.26 | 32.10 | 29.21 | 30.01 | 5,322,800 | -1.65(-5.21%) |
May 12, 2006 | 32.31 | 32.47 | 31.05 | 31.66 | 4,424,155 | -1.22(-3.71%) |
May 11, 2006 | 35.39 | 35.55 | 32.42 | 32.88 | 5,973,909 | -2.72(-7.64%) |
May 10, 2006 | 37.55 | 37.55 | 35.25 | 35.60 | 2,950,905 | -1.86(-4.97%) |
May 09, 2006 | 37.05 | 37.79 | 36.79 | 37.46 | 2,395,320 | +0.30(+0.81%) |
May 08, 2006 | 36.81 | 37.34 | 36.57 | 37.16 | 1,982,489 | +0.30(+0.81%) |
May 05, 2006 | 36.86 | 38.20 | 36.61 | 36.86 | 2,585,634 | +0.36(+0.99%) |
May 04, 2006 | 35.88 | 37.10 | 35.53 | 36.50 | 3,830,998 | +0.73(+2.04%) |
May 03, 2006 | 36.77 | 37.02 | 34.34 | 35.77 | 8,923,050 | -1.57(-4.20%) |
May 02, 2006 | 38.81 | 39.25 | 37.06 | 37.34 | 3,390,737 | -1.14(-2.96%) |