Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.76 | 17.83 | 17.44 | 17.65 | 4,800,653 | -0.11(-0.60%) |
Jul 28, 2006 | 17.34 | 17.87 | 17.31 | 17.76 | 5,176,468 | +0.52(+2.99%) |
Jul 27, 2006 | 17.44 | 17.67 | 17.12 | 17.24 | 4,790,357 | -0.15(-0.87%) |
Jul 26, 2006 | 17.75 | 17.75 | 17.15 | 17.40 | 6,217,304 | -0.35(-1.97%) |
Jul 25, 2006 | 17.43 | 17.85 | 17.41 | 17.75 | 6,031,062 | +0.23(+1.32%) |
Jul 24, 2006 | 17.32 | 17.68 | 17.21 | 17.51 | 6,057,105 | +0.34(+2.00%) |
Jul 21, 2006 | 17.67 | 17.67 | 17.13 | 17.17 | 9,425,663 | -0.52(-2.95%) |
Jul 20, 2006 | 18.26 | 18.28 | 17.65 | 17.69 | 4,148,957 | -0.56(-3.08%) |
Jul 19, 2006 | 18.16 | 18.48 | 18.13 | 18.25 | 5,550,921 | +0.24(+1.36%) |
Jul 18, 2006 | 18.16 | 18.33 | 17.63 | 18.01 | 4,967,211 | -0.02(-0.11%) |
Jul 17, 2006 | 17.85 | 18.09 | 17.85 | 18.03 | 3,169,142 | +0.15(+0.85%) |
Jul 14, 2006 | 18.01 | 18.01 | 17.46 | 17.88 | 7,568,694 | -0.13(-0.73%) |
Jul 13, 2006 | 18.29 | 18.39 | 17.96 | 18.01 | 8,263,089 | -0.42(-2.26%) |
Jul 12, 2006 | 18.92 | 18.95 | 18.41 | 18.43 | 5,482,783 | -0.50(-2.62%) |
Jul 11, 2006 | 18.88 | 18.94 | 18.56 | 18.92 | 4,026,461 | +0.01(+0.07%) |
Jul 10, 2006 | 18.82 | 19.01 | 18.72 | 18.91 | 4,217,246 | +0.45(+2.43%) |
Jul 07, 2006 | 18.99 | 19.07 | 18.42 | 18.46 | 7,818,834 | -0.50(-2.61%) |
Jul 06, 2006 | 19.11 | 19.11 | 18.82 | 18.95 | 5,639,499 | -0.52(-2.65%) |
Jul 05, 2006 | 19.51 | 19.52 | 19.22 | 19.47 | 4,333,534 | -0.18(-0.94%) |
Jul 03, 2006 | 19.63 | 19.75 | 19.40 | 19.65 | 2,189,176 | +0.08(+0.40%) |
Jun 30, 2006 | 19.75 | 19.78 | 19.40 | 19.58 | 6,299,523 | -0.03(-0.13%) |
Jun 29, 2006 | 19.21 | 19.66 | 19.05 | 19.60 | 5,011,576 | +0.45(+2.34%) |
Jun 28, 2006 | 18.95 | 19.17 | 18.84 | 19.15 | 3,372,646 | +0.20(+1.08%) |
Jun 27, 2006 | 19.01 | 19.21 | 18.72 | 18.95 | 5,294,119 | -0.11(-0.55%) |
Jun 26, 2006 | 18.72 | 19.12 | 18.72 | 19.05 | 4,168,338 | +0.33(+1.76%) |
Jun 23, 2006 | 18.66 | 18.97 | 18.62 | 18.72 | 3,936,671 | -0.07(-0.35%) |
Jun 22, 2006 | 18.82 | 18.93 | 18.71 | 18.79 | 3,956,658 | -0.03(-0.14%) |
Jun 21, 2006 | 18.70 | 19.05 | 18.69 | 18.82 | 4,744,477 | +0.16(+0.85%) |
Jun 20, 2006 | 18.54 | 18.72 | 18.49 | 18.66 | 6,736,056 | +0.03(+0.14%) |
Jun 19, 2006 | 18.86 | 18.96 | 18.55 | 18.63 | 5,025,203 | -0.13(-0.67%) |
Jun 16, 2006 | 18.85 | 18.93 | 18.60 | 18.76 | 5,817,262 | -0.09(-0.49%) |
Jun 15, 2006 | 18.49 | 18.99 | 18.37 | 18.85 | 5,962,621 | +0.47(+2.55%) |
Jun 14, 2006 | 18.25 | 18.52 | 18.25 | 18.38 | 6,975,899 | +0.09(+0.51%) |
Jun 13, 2006 | 18.80 | 19.03 | 18.27 | 18.29 | 10,843,828 | -0.51(-2.71%) |
Jun 12, 2006 | 19.14 | 19.21 | 18.80 | 18.80 | 3,838,099 | -0.34(-1.76%) |
Jun 09, 2006 | 19.22 | 19.56 | 19.13 | 19.13 | 4,760,830 | -0.07(-0.38%) |
Jun 08, 2006 | 19.05 | 19.27 | 18.68 | 19.21 | 7,116,262 | -0.02(-0.10%) |
Jun 07, 2006 | 19.73 | 19.84 | 19.16 | 19.23 | 6,179,904 | -0.50(-2.51%) |
Jun 06, 2006 | 20.06 | 20.07 | 19.53 | 19.72 | 8,479,917 | -0.39(-1.94%) |
Jun 05, 2006 | 20.67 | 20.67 | 20.10 | 20.11 | 4,085,817 | -0.69(-3.30%) |
Jun 02, 2006 | 20.94 | 20.94 | 20.55 | 20.80 | 4,099,141 | +0.01(+0.03%) |
Jun 01, 2006 | 20.44 | 20.83 | 20.29 | 20.79 | 3,380,671 | +0.30(+1.48%) |
May 31, 2006 | 20.48 | 20.59 | 20.38 | 20.49 | 3,391,270 | +0.06(+0.29%) |
May 30, 2006 | 20.44 | 20.51 | 20.31 | 20.43 | 3,379,460 | -0.01(-0.03%) |
May 26, 2006 | 20.49 | 20.66 | 20.34 | 20.43 | 2,288,051 | -0.06(-0.29%) |
May 25, 2006 | 20.16 | 20.52 | 20.16 | 20.49 | 2,779,397 | +0.30(+1.50%) |
May 24, 2006 | 20.08 | 20.45 | 19.93 | 20.19 | 3,598,559 | +0.03(+0.13%) |
May 23, 2006 | 20.76 | 21.42 | 19.50 | 20.16 | 2,990,471 | +0.03(+0.16%) |
May 22, 2006 | 20.35 | 20.66 | 20.03 | 20.13 | 5,151,636 | -0.22(-1.07%) |
May 19, 2006 | 20.35 | 20.57 | 20.17 | 20.35 | 4,933,294 | -0.01(-0.03%) |
May 18, 2006 | 20.59 | 20.80 | 20.34 | 20.35 | 3,984,670 | -0.23(-1.12%) |
May 17, 2006 | 20.83 | 20.84 | 20.39 | 20.59 | 4,582,613 | -0.52(-2.44%) |
May 16, 2006 | 21.45 | 21.45 | 21.07 | 21.10 | 4,160,313 | -0.34(-1.60%) |
May 15, 2006 | 21.40 | 21.46 | 21.17 | 21.44 | 2,732,306 | +0.05(+0.22%) |
May 12, 2006 | 21.78 | 21.79 | 21.36 | 21.40 | 3,000,010 | -0.36(-1.64%) |
May 11, 2006 | 21.95 | 22.02 | 21.75 | 21.75 | 4,075,823 | -0.07(-0.33%) |
May 10, 2006 | 21.48 | 21.95 | 21.47 | 21.83 | 3,571,758 | +0.31(+1.44%) |
May 09, 2006 | 21.60 | 21.69 | 21.46 | 21.52 | 2,902,650 | -0.07(-0.31%) |
May 08, 2006 | 21.63 | 21.75 | 21.54 | 21.58 | 3,033,019 | -0.05(-0.24%) |
May 05, 2006 | 21.43 | 21.67 | 21.33 | 21.64 | 4,550,967 | +0.32(+1.52%) |
May 04, 2006 | 21.30 | 21.53 | 21.23 | 21.31 | 3,826,895 | -0.05(-0.25%) |
May 03, 2006 | 21.41 | 21.54 | 21.25 | 21.36 | 4,250,103 | -0.05(-0.22%) |
May 02, 2006 | 21.46 | 21.50 | 21.01 | 21.41 | 5,000,825 | +0.28(+1.31%) |