Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.42 | 22.42 | 22.18 | 22.31 | 4,592,844 | -0.12(-0.53%) |
Jul 28, 2006 | 22.10 | 22.60 | 22.04 | 22.43 | 6,722,538 | +0.29(+1.33%) |
Jul 27, 2006 | 22.16 | 22.38 | 21.90 | 22.14 | 5,026,956 | +0.27(+1.24%) |
Jul 26, 2006 | 21.63 | 22.10 | 21.57 | 21.87 | 5,128,850 | -0.02(-0.08%) |
Jul 25, 2006 | 21.62 | 21.93 | 21.43 | 21.88 | 5,951,964 | +0.21(+0.99%) |
Jul 24, 2006 | 21.24 | 21.72 | 21.16 | 21.67 | 5,904,378 | +0.68(+3.26%) |
Jul 21, 2006 | 21.37 | 21.40 | 20.80 | 20.98 | 5,736,500 | -0.21(-1.01%) |
Jul 20, 2006 | 21.88 | 22.01 | 21.20 | 21.20 | 6,887,232 | -0.54(-2.50%) |
Jul 19, 2006 | 20.72 | 21.88 | 20.72 | 21.74 | 12,021,035 | +0.94(+4.51%) |
Jul 18, 2006 | 20.84 | 20.96 | 20.28 | 20.80 | 8,179,660 | +0.31(+1.49%) |
Jul 17, 2006 | 20.75 | 21.03 | 20.46 | 20.50 | 4,711,897 | -0.50(-2.40%) |
Jul 14, 2006 | 21.00 | 21.07 | 20.58 | 21.00 | 9,388,946 | +0.22(+1.06%) |
Jul 13, 2006 | 21.18 | 21.35 | 20.72 | 20.78 | 10,517,212 | -0.80(-3.72%) |
Jul 12, 2006 | 21.91 | 22.11 | 21.52 | 21.58 | 6,437,376 | -0.49(-2.23%) |
Jul 11, 2006 | 21.59 | 22.07 | 21.34 | 22.07 | 7,160,011 | +0.23(+1.06%) |
Jul 10, 2006 | 21.94 | 22.10 | 21.53 | 21.84 | 4,323,957 | +0.03(+0.13%) |
Jul 07, 2006 | 22.08 | 22.16 | 21.59 | 21.81 | 7,616,058 | -0.33(-1.51%) |
Jul 06, 2006 | 22.02 | 22.28 | 21.98 | 22.15 | 6,330,706 | +0.40(+1.85%) |
Jul 05, 2006 | 21.99 | 22.13 | 21.54 | 21.75 | 10,605,485 | -0.78(-3.46%) |
Jul 03, 2006 | 22.32 | 22.66 | 22.22 | 22.53 | 6,747,304 | +0.41(+1.87%) |
Jun 30, 2006 | 22.33 | 22.35 | 21.85 | 22.11 | 11,024,383 | +0.29(+1.35%) |
Jun 29, 2006 | 20.70 | 21.87 | 20.63 | 21.82 | 12,615,064 | +1.44(+7.07%) |
Jun 28, 2006 | 20.12 | 20.44 | 19.94 | 20.38 | 7,188,846 | +0.49(+2.47%) |
Jun 27, 2006 | 20.34 | 20.60 | 19.81 | 19.89 | 8,688,070 | -0.32(-1.59%) |
Jun 26, 2006 | 20.32 | 20.44 | 20.14 | 20.21 | 5,401,098 | +0.07(+0.34%) |
Jun 23, 2006 | 19.66 | 20.33 | 19.55 | 20.14 | 5,998,311 | +0.01(+0.06%) |
Jun 22, 2006 | 20.18 | 20.24 | 19.81 | 20.13 | 6,559,614 | -0.05(-0.22%) |
Jun 21, 2006 | 19.24 | 20.27 | 19.21 | 20.18 | 10,623,175 | +0.81(+4.20%) |
Jun 20, 2006 | 19.39 | 19.77 | 19.25 | 19.36 | 5,554,824 | +0.18(+0.94%) |
Jun 19, 2006 | 19.77 | 20.05 | 19.16 | 19.18 | 6,208,999 | -0.69(-3.47%) |
Jun 16, 2006 | 19.64 | 20.06 | 19.20 | 19.87 | 7,885,830 | -0.11(-0.57%) |
Jun 15, 2006 | 18.88 | 20.24 | 18.80 | 19.98 | 14,445,621 | +1.53(+8.27%) |
Jun 14, 2006 | 18.30 | 18.81 | 17.94 | 18.46 | 14,617,921 | +0.41(+2.29%) |
Jun 13, 2006 | 18.32 | 18.88 | 17.81 | 18.04 | 11,003,332 | -0.70(-3.71%) |
Jun 12, 2006 | 19.89 | 19.98 | 18.69 | 18.74 | 9,237,697 | -1.13(-5.69%) |
Jun 09, 2006 | 20.36 | 20.55 | 19.86 | 19.87 | 8,507,809 | -0.27(-1.32%) |
Jun 08, 2006 | 19.53 | 20.14 | 19.12 | 20.14 | 15,975,272 | +0.01(+0.03%) |
Jun 07, 2006 | 20.70 | 21.12 | 20.13 | 20.13 | 14,173,372 | -0.87(-4.15%) |
Jun 06, 2006 | 20.86 | 21.03 | 20.27 | 21.00 | 14,101,374 | -0.11(-0.51%) |
Jun 05, 2006 | 21.78 | 21.88 | 21.01 | 21.11 | 8,933,606 | -0.60(-2.79%) |
Jun 02, 2006 | 22.36 | 22.46 | 21.37 | 21.71 | 15,415,561 | -0.05(-0.23%) |
Jun 01, 2006 | 20.80 | 21.76 | 20.18 | 21.76 | 13,644,266 | +0.88(+4.19%) |
May 31, 2006 | 21.25 | 21.46 | 20.55 | 20.89 | 12,834,066 | +0.20(+0.96%) |
May 30, 2006 | 21.50 | 21.50 | 20.52 | 20.69 | 11,726,143 | -1.45(-6.54%) |
May 26, 2006 | 22.10 | 22.50 | 21.62 | 22.14 | 21,997,642 | +0.83(+3.87%) |
May 25, 2006 | 20.34 | 21.31 | 20.13 | 21.31 | 13,332,392 | +1.33(+6.65%) |
May 24, 2006 | 20.36 | 20.63 | 19.05 | 19.98 | 23,737,626 | -0.55(-2.70%) |
May 23, 2006 | 21.59 | 21.96 | 20.48 | 20.54 | 18,013,686 | -0.38(-1.81%) |
May 22, 2006 | 20.92 | 21.16 | 20.20 | 20.92 | 22,980,496 | -1.38(-6.21%) |
May 19, 2006 | 23.32 | 23.32 | 21.77 | 22.30 | 12,833,181 | +0.17(+0.77%) |
May 18, 2006 | 22.75 | 23.01 | 22.11 | 22.13 | 11,706,508 | -0.46(-2.03%) |
May 17, 2006 | 23.36 | 23.59 | 22.28 | 22.59 | 15,799,434 | -1.27(-5.31%) |
May 16, 2006 | 24.39 | 24.40 | 23.46 | 23.86 | 7,288,617 | +0.37(+1.56%) |
May 15, 2006 | 23.63 | 24.10 | 23.09 | 23.49 | 15,326,404 | -1.05(-4.26%) |
May 12, 2006 | 24.55 | 25.10 | 24.11 | 24.53 | 10,192,601 | -0.81(-3.21%) |
May 11, 2006 | 26.34 | 26.34 | 25.26 | 25.35 | 8,365,582 | -0.99(-3.78%) |
May 10, 2006 | 26.51 | 26.51 | 26.14 | 26.34 | 5,020,410 | -0.21(-0.81%) |
May 09, 2006 | 26.10 | 26.57 | 26.09 | 26.56 | 4,450,970 | +0.29(+1.10%) |
May 08, 2006 | 26.24 | 26.32 | 25.94 | 26.27 | 3,215,327 | +0.01(+0.04%) |
May 05, 2006 | 26.05 | 26.34 | 25.92 | 26.26 | 4,583,291 | +0.58(+2.25%) |
May 04, 2006 | 25.83 | 25.88 | 25.59 | 25.68 | 3,824,038 | +0.06(+0.22%) |
May 03, 2006 | 25.65 | 25.72 | 25.33 | 25.62 | 5,640,620 | -0.04(-0.15%) |
May 02, 2006 | 25.08 | 27.56 | 24.93 | 25.66 | 6,131,694 | +0.37(+1.45%) |