Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.60 | 18.68 | 18.27 | 18.49 | 4,582,969 | -0.11(-0.60%) |
Jul 28, 2006 | 18.16 | 18.72 | 18.13 | 18.60 | 4,941,743 | +0.54(+2.99%) |
Jul 27, 2006 | 18.26 | 18.51 | 17.93 | 18.06 | 4,573,140 | -0.16(-0.87%) |
Jul 26, 2006 | 18.59 | 18.59 | 17.97 | 18.22 | 5,935,383 | -0.37(-1.97%) |
Jul 25, 2006 | 18.26 | 18.70 | 18.24 | 18.59 | 5,757,586 | +0.24(+1.32%) |
Jul 24, 2006 | 18.15 | 18.52 | 18.03 | 18.35 | 5,782,448 | +0.36(+2.00%) |
Jul 21, 2006 | 18.51 | 18.51 | 17.95 | 17.99 | 8,998,261 | -0.55(-2.95%) |
Jul 20, 2006 | 19.13 | 19.15 | 18.49 | 18.53 | 3,960,824 | -0.59(-3.08%) |
Jul 19, 2006 | 19.02 | 19.36 | 18.99 | 19.12 | 5,299,216 | +0.26(+1.36%) |
Jul 18, 2006 | 19.02 | 19.20 | 18.46 | 18.87 | 4,741,975 | -0.02(-0.11%) |
Jul 17, 2006 | 18.70 | 18.95 | 18.70 | 18.89 | 3,025,439 | +0.16(+0.85%) |
Jul 14, 2006 | 18.87 | 18.87 | 18.29 | 18.73 | 7,225,495 | -0.14(-0.73%) |
Jul 13, 2006 | 19.16 | 19.27 | 18.82 | 18.87 | 7,888,403 | -0.44(-2.26%) |
Jul 12, 2006 | 19.82 | 19.85 | 19.28 | 19.30 | 5,234,169 | -0.52(-2.62%) |
Jul 11, 2006 | 19.77 | 19.84 | 19.45 | 19.82 | 3,843,883 | +0.01(+0.07%) |
Jul 10, 2006 | 19.72 | 19.92 | 19.61 | 19.81 | 4,026,017 | +0.47(+2.43%) |
Jul 07, 2006 | 19.89 | 19.98 | 19.29 | 19.34 | 7,464,292 | -0.52(-2.61%) |
Jul 06, 2006 | 20.01 | 20.02 | 19.71 | 19.85 | 5,383,778 | -0.54(-2.65%) |
Jul 05, 2006 | 20.44 | 20.44 | 20.13 | 20.39 | 4,137,031 | -0.19(-0.94%) |
Jul 03, 2006 | 20.57 | 20.68 | 20.33 | 20.59 | 2,089,909 | +0.08(+0.40%) |
Jun 30, 2006 | 20.68 | 20.72 | 20.33 | 20.50 | 6,013,873 | -0.03(-0.13%) |
Jun 29, 2006 | 20.12 | 20.59 | 19.96 | 20.53 | 4,784,328 | +0.47(+2.34%) |
Jun 28, 2006 | 19.85 | 20.08 | 19.74 | 20.06 | 3,219,715 | +0.21(+1.08%) |
Jun 27, 2006 | 19.91 | 20.12 | 19.61 | 19.85 | 5,054,059 | -0.11(-0.55%) |
Jun 26, 2006 | 19.61 | 20.03 | 19.61 | 19.96 | 3,979,327 | +0.35(+1.76%) |
Jun 23, 2006 | 19.54 | 19.88 | 19.51 | 19.61 | 3,758,165 | -0.07(-0.35%) |
Jun 22, 2006 | 19.71 | 19.83 | 19.60 | 19.68 | 3,777,245 | -0.03(-0.14%) |
Jun 21, 2006 | 19.58 | 19.95 | 19.58 | 19.71 | 4,529,341 | +0.17(+0.85%) |
Jun 20, 2006 | 19.42 | 19.61 | 19.36 | 19.54 | 6,430,612 | +0.03(+0.14%) |
Jun 19, 2006 | 19.76 | 19.86 | 19.43 | 19.52 | 4,797,338 | -0.13(-0.67%) |
Jun 16, 2006 | 19.74 | 19.83 | 19.49 | 19.65 | 5,553,481 | -0.10(-0.49%) |
Jun 15, 2006 | 19.37 | 19.90 | 19.24 | 19.74 | 5,692,249 | +0.49(+2.55%) |
Jun 14, 2006 | 19.11 | 19.40 | 19.11 | 19.25 | 6,659,580 | +0.10(+0.51%) |
Jun 13, 2006 | 19.69 | 19.94 | 19.14 | 19.16 | 10,352,120 | -0.53(-2.71%) |
Jun 12, 2006 | 20.05 | 20.12 | 19.69 | 19.69 | 3,664,062 | -0.35(-1.76%) |
Jun 09, 2006 | 20.13 | 20.49 | 20.03 | 20.04 | 4,544,953 | -0.08(-0.38%) |
Jun 08, 2006 | 19.96 | 20.19 | 19.56 | 20.12 | 6,793,578 | -0.02(-0.10%) |
Jun 07, 2006 | 20.66 | 20.78 | 20.07 | 20.14 | 5,899,679 | -0.52(-2.51%) |
Jun 06, 2006 | 21.02 | 21.02 | 20.46 | 20.66 | 8,095,399 | -0.41(-1.94%) |
Jun 05, 2006 | 21.65 | 21.65 | 21.06 | 21.07 | 3,900,547 | -0.72(-3.30%) |
Jun 02, 2006 | 21.93 | 21.94 | 21.53 | 21.78 | 3,913,267 | +0.01(+0.03%) |
Jun 01, 2006 | 21.41 | 21.82 | 21.25 | 21.78 | 3,227,376 | +0.32(+1.48%) |
May 31, 2006 | 21.45 | 21.57 | 21.35 | 21.46 | 3,237,494 | +0.06(+0.29%) |
May 30, 2006 | 21.41 | 21.48 | 21.27 | 21.40 | 3,226,219 | -0.01(-0.03%) |
May 26, 2006 | 21.47 | 21.65 | 21.31 | 21.40 | 2,184,300 | -0.06(-0.29%) |
May 25, 2006 | 21.11 | 21.49 | 21.11 | 21.47 | 2,653,366 | +0.32(+1.51%) |
May 24, 2006 | 21.03 | 21.42 | 20.87 | 21.15 | 3,435,384 | +0.03(+0.13%) |
May 23, 2006 | 21.75 | 22.44 | 20.42 | 21.12 | 2,854,870 | +0.03(+0.16%) |
May 22, 2006 | 21.32 | 21.65 | 20.98 | 21.09 | 4,918,037 | -0.23(-1.07%) |
May 19, 2006 | 21.32 | 21.54 | 21.13 | 21.31 | 4,709,595 | -0.01(-0.03%) |
May 18, 2006 | 21.56 | 21.78 | 21.31 | 21.32 | 3,803,987 | -0.24(-1.12%) |
May 17, 2006 | 21.82 | 21.83 | 21.36 | 21.56 | 4,374,817 | -0.54(-2.44%) |
May 16, 2006 | 22.47 | 22.47 | 22.07 | 22.10 | 3,971,666 | -0.36(-1.60%) |
May 15, 2006 | 22.41 | 22.48 | 22.18 | 22.46 | 2,608,411 | +0.05(+0.22%) |
May 12, 2006 | 22.82 | 22.83 | 22.38 | 22.41 | 2,863,976 | -0.37(-1.64%) |
May 11, 2006 | 22.99 | 23.06 | 22.78 | 22.79 | 3,891,007 | -0.08(-0.33%) |
May 10, 2006 | 22.50 | 23.00 | 22.49 | 22.86 | 3,409,798 | +0.33(+1.44%) |
May 09, 2006 | 22.62 | 22.72 | 22.48 | 22.54 | 2,771,030 | -0.07(-0.31%) |
May 08, 2006 | 22.66 | 22.78 | 22.56 | 22.61 | 2,895,488 | -0.06(-0.24%) |
May 05, 2006 | 22.45 | 22.70 | 22.34 | 22.66 | 4,344,606 | +0.34(+1.52%) |
May 04, 2006 | 22.31 | 22.55 | 22.24 | 22.32 | 3,653,366 | -0.06(-0.25%) |
May 03, 2006 | 22.43 | 22.56 | 22.26 | 22.38 | 4,057,384 | -0.05(-0.22%) |
May 02, 2006 | 22.48 | 22.52 | 22.01 | 22.43 | 4,774,065 | +0.29(+1.31%) |