Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.29 | 18.39 | 18.17 | 18.34 | 709,800 | +0.02(+0.09%) |
Jul 28, 2006 | 18.17 | 18.77 | 18.06 | 18.33 | 779,188 | +0.31(+1.74%) |
Jul 27, 2006 | 18.68 | 18.68 | 17.97 | 18.01 | 896,452 | +0.35(+1.96%) |
Jul 26, 2006 | 17.98 | 18.04 | 17.63 | 17.67 | 485,096 | -0.35(-1.92%) |
Jul 25, 2006 | 17.76 | 18.39 | 17.73 | 18.01 | 686,422 | +0.19(+1.08%) |
Jul 24, 2006 | 17.25 | 17.90 | 17.23 | 17.82 | 1,036,596 | +0.58(+3.36%) |
Jul 21, 2006 | 17.34 | 17.34 | 17.01 | 17.24 | 734,173 | -0.06(-0.33%) |
Jul 20, 2006 | 18.65 | 18.70 | 17.29 | 17.30 | 917,965 | -1.40(-7.48%) |
Jul 19, 2006 | 18.09 | 18.79 | 18.09 | 18.70 | 526,381 | +0.79(+4.40%) |
Jul 18, 2006 | 18.17 | 18.40 | 17.74 | 17.91 | 450,775 | -0.31(-1.68%) |
Jul 17, 2006 | 18.61 | 18.81 | 18.18 | 18.21 | 390,837 | -0.39(-2.12%) |
Jul 14, 2006 | 18.58 | 18.69 | 18.40 | 18.61 | 617,655 | +0.10(+0.57%) |
Jul 13, 2006 | 19.41 | 19.42 | 18.44 | 18.50 | 975,291 | -1.17(-5.97%) |
Jul 12, 2006 | 20.43 | 20.54 | 19.65 | 19.68 | 453,138 | -0.86(-4.19%) |
Jul 11, 2006 | 20.66 | 20.66 | 20.15 | 20.54 | 273,076 | -0.06(-0.27%) |
Jul 10, 2006 | 20.61 | 20.86 | 20.54 | 20.59 | 263,625 | +0.04(+0.20%) |
Jul 07, 2006 | 21.13 | 21.19 | 20.55 | 20.55 | 358,133 | -0.57(-2.70%) |
Jul 06, 2006 | 21.00 | 21.46 | 20.96 | 21.13 | 762,649 | +0.21(+1.00%) |
Jul 05, 2006 | 21.15 | 21.21 | 20.67 | 20.92 | 622,505 | -0.31(-1.44%) |
Jul 03, 2006 | 21.29 | 21.39 | 20.98 | 21.22 | 674,111 | -0.07(-0.34%) |
Jun 30, 2006 | 20.55 | 21.29 | 20.12 | 21.29 | 3,953,393 | +0.84(+4.09%) |
Jun 29, 2006 | 19.83 | 20.53 | 19.80 | 20.46 | 760,411 | +0.84(+4.31%) |
Jun 28, 2006 | 19.74 | 19.77 | 19.28 | 19.61 | 660,930 | -0.06(-0.33%) |
Jun 27, 2006 | 20.25 | 20.67 | 19.54 | 19.68 | 859,271 | -0.51(-2.51%) |
Jun 26, 2006 | 19.99 | 20.22 | 19.88 | 20.18 | 1,015,954 | +0.32(+1.62%) |
Jun 23, 2006 | 19.68 | 19.99 | 19.41 | 19.86 | 776,328 | +0.18(+0.94%) |
Jun 22, 2006 | 19.50 | 19.81 | 19.39 | 19.68 | 758,919 | +0.07(+0.37%) |
Jun 21, 2006 | 19.32 | 19.99 | 19.32 | 19.61 | 606,090 | +0.31(+1.58%) |
Jun 20, 2006 | 19.29 | 19.60 | 19.06 | 19.30 | 1,161,570 | -0.06(-0.29%) |
Jun 19, 2006 | 19.62 | 19.99 | 19.20 | 19.36 | 947,809 | -0.19(-0.99%) |
Jun 16, 2006 | 19.97 | 20.18 | 19.46 | 19.55 | 1,382,792 | -0.38(-1.90%) |
Jun 15, 2006 | 18.95 | 20.03 | 18.95 | 19.93 | 898,566 | +1.18(+6.31%) |
Jun 14, 2006 | 18.79 | 19.17 | 18.43 | 18.75 | 772,224 | -0.15(-0.81%) |
Jun 13, 2006 | 19.47 | 19.78 | 18.90 | 18.90 | 732,059 | -0.62(-3.17%) |
Jun 12, 2006 | 20.17 | 20.25 | 19.48 | 19.52 | 840,991 | -0.68(-3.35%) |
Jun 09, 2006 | 20.10 | 20.55 | 19.90 | 20.19 | 718,380 | +0.10(+0.48%) |
Jun 08, 2006 | 20.51 | 20.51 | 19.56 | 20.10 | 1,152,865 | -0.41(-2.00%) |
Jun 07, 2006 | 21.11 | 21.15 | 20.46 | 20.51 | 432,744 | -0.64(-3.04%) |
Jun 06, 2006 | 21.19 | 21.41 | 20.85 | 21.15 | 1,183,456 | +0.12(+0.57%) |
Jun 05, 2006 | 22.69 | 22.69 | 21.01 | 21.03 | 1,608,118 | -1.74(-7.63%) |
Jun 02, 2006 | 23.33 | 23.44 | 22.56 | 22.77 | 480,246 | -0.45(-1.94%) |
Jun 01, 2006 | 22.96 | 23.39 | 22.68 | 23.22 | 579,355 | +0.33(+1.44%) |
May 31, 2006 | 23.14 | 23.20 | 22.60 | 22.89 | 1,470,833 | -0.13(-0.56%) |
May 30, 2006 | 24.06 | 24.07 | 22.94 | 23.02 | 1,348,098 | -1.24(-5.11%) |
May 26, 2006 | 24.34 | 24.41 | 24.04 | 24.25 | 960,991 | +0.02(+0.07%) |
May 25, 2006 | 24.61 | 24.72 | 23.96 | 24.24 | 1,025,156 | -0.25(-1.02%) |
May 24, 2006 | 24.53 | 24.60 | 23.52 | 24.49 | 1,054,254 | -0.16(-0.65%) |
May 23, 2006 | 24.53 | 25.01 | 24.51 | 24.65 | 847,830 | +0.36(+1.49%) |
May 22, 2006 | 24.48 | 24.59 | 23.90 | 24.29 | 711,541 | -0.19(-0.79%) |
May 19, 2006 | 24.49 | 24.61 | 24.00 | 24.48 | 679,707 | +0.01(+0.03%) |
May 18, 2006 | 25.01 | 25.21 | 24.44 | 24.47 | 502,257 | -0.49(-1.97%) |
May 17, 2006 | 25.09 | 25.29 | 24.77 | 24.96 | 436,350 | -0.42(-1.65%) |
May 16, 2006 | 25.73 | 25.81 | 25.25 | 25.38 | 369,076 | -0.23(-0.91%) |
May 15, 2006 | 25.85 | 25.97 | 25.35 | 25.61 | 664,784 | -0.36(-1.39%) |
May 12, 2006 | 26.62 | 26.62 | 25.77 | 25.97 | 432,868 | -0.72(-2.68%) |
May 11, 2006 | 27.30 | 27.34 | 26.67 | 26.69 | 483,853 | -0.70(-2.55%) |
May 10, 2006 | 27.66 | 27.95 | 27.36 | 27.39 | 366,713 | -0.39(-1.39%) |
May 09, 2006 | 27.58 | 27.88 | 27.49 | 27.78 | 333,636 | +0.19(+0.70%) |
May 08, 2006 | 27.33 | 27.74 | 27.21 | 27.58 | 558,961 | +0.25(+0.91%) |
May 05, 2006 | 26.76 | 27.34 | 26.76 | 27.33 | 557,220 | +0.85(+3.22%) |
May 04, 2006 | 26.14 | 26.55 | 26.01 | 26.48 | 599,251 | +0.28(+1.07%) |
May 03, 2006 | 26.49 | 26.70 | 26.08 | 26.20 | 425,905 | -0.34(-1.27%) |
May 02, 2006 | 26.63 | 26.63 | 25.97 | 26.54 | 446,920 | -0.14(-0.51%) |