Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.79 | 20.79 | 20.52 | 20.58 | 3,317,261 | -0.15(-0.71%) |
Jul 28, 2006 | 20.59 | 20.78 | 20.52 | 20.73 | 3,370,782 | +0.28(+1.39%) |
Jul 27, 2006 | 20.58 | 20.72 | 20.40 | 20.45 | 3,859,667 | -0.10(-0.50%) |
Jul 26, 2006 | 20.22 | 20.57 | 20.21 | 20.55 | 4,113,761 | +0.21(+1.04%) |
Jul 25, 2006 | 20.18 | 20.36 | 20.16 | 20.34 | 3,766,312 | +0.10(+0.51%) |
Jul 24, 2006 | 20.13 | 20.29 | 20.07 | 20.24 | 2,297,726 | +0.11(+0.57%) |
Jul 21, 2006 | 20.17 | 20.25 | 20.01 | 20.12 | 3,611,364 | +0.07(+0.37%) |
Jul 20, 2006 | 20.09 | 20.22 | 20.00 | 20.05 | 3,392,892 | -0.09(-0.45%) |
Jul 19, 2006 | 20.00 | 20.23 | 19.97 | 20.14 | 4,052,343 | +0.17(+0.86%) |
Jul 18, 2006 | 19.84 | 19.97 | 19.80 | 19.97 | 2,459,167 | +0.13(+0.63%) |
Jul 17, 2006 | 19.64 | 19.88 | 19.62 | 19.84 | 3,279,533 | +0.14(+0.69%) |
Jul 14, 2006 | 19.75 | 19.79 | 19.54 | 19.71 | 2,115,578 | -0.08(-0.40%) |
Jul 13, 2006 | 19.80 | 19.98 | 19.70 | 19.79 | 2,907,867 | -0.07(-0.37%) |
Jul 12, 2006 | 19.93 | 19.96 | 19.83 | 19.86 | 2,096,977 | -0.07(-0.37%) |
Jul 11, 2006 | 19.84 | 20.01 | 19.81 | 19.93 | 2,261,226 | +0.05(+0.26%) |
Jul 10, 2006 | 19.79 | 19.94 | 19.73 | 19.88 | 2,335,454 | +0.11(+0.58%) |
Jul 07, 2006 | 19.60 | 19.80 | 19.57 | 19.77 | 3,898,097 | +0.17(+0.84%) |
Jul 06, 2006 | 19.67 | 19.72 | 19.55 | 19.60 | 2,884,880 | -0.06(-0.29%) |
Jul 05, 2006 | 19.65 | 19.76 | 19.61 | 19.66 | 2,412,489 | -0.06(-0.29%) |
Jul 03, 2006 | 19.52 | 19.75 | 19.43 | 19.72 | 1,705,132 | +0.20(+1.02%) |
Jun 30, 2006 | 19.47 | 19.52 | 19.38 | 19.52 | 2,536,202 | +0.13(+0.65%) |
Jun 29, 2006 | 19.34 | 19.46 | 19.16 | 19.39 | 3,826,151 | +0.09(+0.47%) |
Jun 28, 2006 | 19.20 | 19.36 | 19.15 | 19.30 | 2,903,656 | +0.09(+0.44%) |
Jun 27, 2006 | 19.30 | 19.48 | 19.18 | 19.22 | 2,377,393 | -0.14(-0.71%) |
Jun 26, 2006 | 19.29 | 19.46 | 19.28 | 19.35 | 1,631,431 | +0.03(+0.18%) |
Jun 23, 2006 | 19.24 | 19.42 | 19.16 | 19.32 | 2,782,926 | -0.02(-0.09%) |
Jun 22, 2006 | 19.34 | 19.38 | 19.10 | 19.34 | 2,424,597 | -0.06(-0.32%) |
Jun 21, 2006 | 19.42 | 19.50 | 19.34 | 19.40 | 2,433,020 | -0.02(-0.12%) |
Jun 20, 2006 | 19.35 | 19.52 | 19.22 | 19.42 | 3,852,297 | +0.03(+0.18%) |
Jun 19, 2006 | 19.57 | 19.57 | 19.16 | 19.39 | 3,606,802 | -0.08(-0.41%) |
Jun 16, 2006 | 19.57 | 19.60 | 19.34 | 19.47 | 4,315,738 | -0.17(-0.84%) |
Jun 15, 2006 | 19.40 | 19.67 | 19.34 | 19.63 | 3,397,279 | +0.23(+1.17%) |
Jun 14, 2006 | 19.51 | 19.52 | 19.24 | 19.40 | 3,408,159 | -0.17(-0.84%) |
Jun 13, 2006 | 19.98 | 20.01 | 19.56 | 19.57 | 4,652,307 | -0.40(-2.03%) |
Jun 12, 2006 | 19.96 | 20.05 | 19.81 | 19.97 | 3,242,682 | +0.09(+0.43%) |
Jun 09, 2006 | 19.74 | 19.93 | 19.65 | 19.89 | 3,423,250 | +0.16(+0.81%) |
Jun 08, 2006 | 19.60 | 19.84 | 19.56 | 19.73 | 4,058,310 | +0.13(+0.64%) |
Jun 07, 2006 | 19.59 | 19.72 | 19.55 | 19.60 | 2,369,146 | +0.00(+0.00%) |
Jun 06, 2006 | 19.65 | 19.67 | 19.37 | 19.60 | 4,353,115 | +0.03(+0.15%) |
Jun 05, 2006 | 19.80 | 19.83 | 19.57 | 19.57 | 3,412,721 | -0.31(-1.58%) |
Jun 02, 2006 | 19.73 | 19.91 | 19.59 | 19.89 | 4,653,887 | +0.21(+1.07%) |
Jun 01, 2006 | 19.60 | 19.68 | 19.40 | 19.68 | 3,916,522 | +0.15(+0.76%) |
May 31, 2006 | 19.16 | 19.64 | 19.16 | 19.53 | 5,026,078 | +0.36(+1.87%) |
May 30, 2006 | 19.16 | 19.26 | 19.08 | 19.17 | 2,807,669 | -0.09(-0.47%) |
May 26, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 3,495,021 | +0.11(+0.59%) |
May 25, 2006 | 19.07 | 19.18 | 18.87 | 19.15 | 4,085,685 | +0.31(+1.63%) |
May 24, 2006 | 18.67 | 18.90 | 18.49 | 18.84 | 3,021,052 | +0.24(+1.29%) |
May 23, 2006 | 18.95 | 18.97 | 18.57 | 18.60 | 3,131,954 | -0.21(-1.12%) |
May 22, 2006 | 18.81 | 19.06 | 18.79 | 18.81 | 6,155,112 | +0.01(+0.03%) |
May 19, 2006 | 18.58 | 18.86 | 18.46 | 18.81 | 8,350,709 | +0.36(+1.98%) |
May 18, 2006 | 18.48 | 18.62 | 18.40 | 18.44 | 4,033,041 | +0.03(+0.15%) |
May 17, 2006 | 18.59 | 18.74 | 18.39 | 18.41 | 3,241,805 | -0.31(-1.64%) |
May 16, 2006 | 18.77 | 18.81 | 18.67 | 18.72 | 2,902,077 | +0.01(+0.03%) |
May 15, 2006 | 18.48 | 18.75 | 18.48 | 18.71 | 3,317,261 | +0.15(+0.80%) |
May 12, 2006 | 18.61 | 18.74 | 18.50 | 18.57 | 3,531,345 | -0.05(-0.25%) |
May 11, 2006 | 18.81 | 18.87 | 18.58 | 18.61 | 3,957,585 | -0.17(-0.88%) |
May 10, 2006 | 18.74 | 18.89 | 18.71 | 18.78 | 4,578,255 | -0.05(-0.27%) |
May 09, 2006 | 18.94 | 18.97 | 18.74 | 18.83 | 4,161,141 | -0.11(-0.57%) |
May 08, 2006 | 19.25 | 19.26 | 18.94 | 18.94 | 5,088,374 | -0.39(-2.01%) |
May 05, 2006 | 19.20 | 19.34 | 19.08 | 19.32 | 5,357,208 | +0.35(+1.83%) |
May 04, 2006 | 18.86 | 19.06 | 18.83 | 18.98 | 5,001,687 | +0.09(+0.48%) |
May 03, 2006 | 19.23 | 19.26 | 18.85 | 18.89 | 7,532,625 | -0.18(-0.93%) |
May 02, 2006 | 19.02 | 19.12 | 18.97 | 19.06 | 7,090,242 | +0.17(+0.87%) |