Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.89 | 19.90 | 19.55 | 19.71 | 2,689,324 | -0.16(-0.81%) |
Jul 28, 2006 | 19.77 | 19.96 | 19.48 | 19.87 | 2,538,798 | +0.37(+1.92%) |
Jul 27, 2006 | 19.62 | 19.77 | 19.40 | 19.49 | 2,435,074 | -0.04(-0.21%) |
Jul 26, 2006 | 19.81 | 19.92 | 19.47 | 19.53 | 6,389,543 | -0.36(-1.80%) |
Jul 25, 2006 | 20.13 | 20.21 | 19.83 | 19.89 | 5,427,283 | -0.30(-1.48%) |
Jul 24, 2006 | 20.36 | 20.41 | 20.07 | 20.19 | 3,893,751 | -0.16(-0.79%) |
Jul 21, 2006 | 20.35 | 20.56 | 20.24 | 20.35 | 3,993,060 | -0.16(-0.76%) |
Jul 20, 2006 | 21.04 | 21.05 | 20.42 | 20.51 | 4,383,042 | -0.57(-2.68%) |
Jul 19, 2006 | 20.97 | 21.43 | 20.91 | 21.07 | 2,190,426 | +0.13(+0.63%) |
Jul 18, 2006 | 20.99 | 21.15 | 20.77 | 20.94 | 2,630,568 | -0.12(-0.57%) |
Jul 17, 2006 | 21.16 | 21.19 | 20.95 | 21.06 | 3,829,884 | -0.13(-0.60%) |
Jul 14, 2006 | 21.20 | 21.31 | 21.03 | 21.19 | 4,309,513 | -0.07(-0.33%) |
Jul 13, 2006 | 21.36 | 21.50 | 21.18 | 21.26 | 3,610,723 | -0.11(-0.51%) |
Jul 12, 2006 | 21.73 | 21.78 | 21.13 | 21.37 | 3,433,601 | -0.35(-1.62%) |
Jul 11, 2006 | 21.74 | 21.85 | 21.56 | 21.72 | 3,244,825 | +0.01(+0.05%) |
Jul 10, 2006 | 21.77 | 21.91 | 21.60 | 21.71 | 1,702,816 | +0.03(+0.16%) |
Jul 07, 2006 | 21.88 | 21.91 | 21.45 | 21.67 | 4,468,800 | -0.25(-1.16%) |
Jul 06, 2006 | 22.01 | 22.21 | 21.87 | 21.93 | 2,910,675 | -0.14(-0.65%) |
Jul 05, 2006 | 22.48 | 22.48 | 22.01 | 22.07 | 2,949,188 | -0.40(-1.80%) |
Jul 03, 2006 | 22.79 | 22.79 | 22.48 | 22.48 | 1,503,527 | +0.00(+0.00%) |
Jun 30, 2006 | 22.87 | 22.98 | 22.43 | 22.48 | 5,037,478 | -0.40(-1.74%) |
Jun 29, 2006 | 22.80 | 22.88 | 22.30 | 22.87 | 7,093,832 | +0.06(+0.25%) |
Jun 28, 2006 | 22.77 | 22.88 | 22.54 | 22.82 | 3,115,266 | +0.20(+0.89%) |
Jun 27, 2006 | 22.76 | 22.88 | 22.49 | 22.61 | 3,060,631 | -0.17(-0.76%) |
Jun 26, 2006 | 22.75 | 22.92 | 22.71 | 22.79 | 1,805,283 | +0.03(+0.15%) |
Jun 23, 2006 | 22.49 | 23.00 | 22.39 | 22.75 | 2,405,845 | +0.16(+0.69%) |
Jun 22, 2006 | 22.64 | 22.86 | 22.47 | 22.60 | 2,711,482 | -0.15(-0.66%) |
Jun 21, 2006 | 22.39 | 22.95 | 22.39 | 22.75 | 3,263,190 | +0.32(+1.41%) |
Jun 20, 2006 | 22.42 | 22.72 | 22.20 | 22.43 | 3,812,022 | +0.10(+0.44%) |
Jun 19, 2006 | 22.40 | 22.52 | 22.30 | 22.33 | 4,130,516 | +0.07(+0.34%) |
Jun 16, 2006 | 21.72 | 22.53 | 21.56 | 22.26 | 7,963,050 | +0.58(+2.69%) |
Jun 15, 2006 | 21.30 | 21.81 | 21.10 | 21.67 | 3,417,358 | +0.37(+1.73%) |
Jun 14, 2006 | 21.09 | 21.32 | 21.02 | 21.30 | 3,092,843 | +0.14(+0.68%) |
Jun 13, 2006 | 21.40 | 21.54 | 21.09 | 21.16 | 3,127,488 | -0.17(-0.81%) |
Jun 12, 2006 | 21.40 | 21.61 | 21.29 | 21.33 | 2,239,476 | -0.15(-0.70%) |
Jun 09, 2006 | 21.96 | 22.19 | 21.41 | 21.48 | 3,609,080 | +0.07(+0.32%) |
Jun 08, 2006 | 21.44 | 21.51 | 21.00 | 21.41 | 4,565,326 | -0.12(-0.56%) |
Jun 07, 2006 | 21.76 | 21.88 | 21.50 | 21.54 | 3,776,544 | -0.20(-0.90%) |
Jun 06, 2006 | 22.05 | 22.16 | 21.59 | 21.73 | 4,543,067 | -0.29(-1.31%) |
Jun 05, 2006 | 22.14 | 22.46 | 21.82 | 22.02 | 6,181,536 | +0.43(+1.98%) |
Jun 02, 2006 | 21.57 | 21.91 | 21.37 | 21.59 | 4,684,685 | -0.13(-0.58%) |
Jun 01, 2006 | 21.26 | 21.73 | 21.17 | 21.72 | 6,180,358 | +0.55(+2.62%) |
May 31, 2006 | 21.10 | 21.39 | 20.82 | 21.17 | 5,846,619 | -0.04(-0.19%) |
May 30, 2006 | 21.48 | 21.61 | 21.13 | 21.21 | 5,478,092 | -0.78(-3.54%) |
May 26, 2006 | 22.10 | 22.14 | 21.63 | 21.99 | 2,810,938 | -0.03(-0.16%) |
May 25, 2006 | 22.04 | 22.12 | 21.56 | 22.02 | 3,481,521 | -0.08(-0.37%) |
May 24, 2006 | 21.74 | 22.19 | 21.41 | 22.10 | 3,777,373 | +0.24(+1.08%) |
May 23, 2006 | 22.36 | 22.45 | 21.82 | 21.86 | 3,662,307 | -0.46(-2.07%) |
May 22, 2006 | 22.00 | 22.49 | 21.93 | 22.33 | 3,807,739 | +0.10(+0.44%) |
May 19, 2006 | 22.15 | 22.38 | 22.02 | 22.23 | 4,742,638 | +0.06(+0.26%) |
May 18, 2006 | 22.26 | 22.46 | 22.07 | 22.17 | 3,950,145 | -0.13(-0.59%) |
May 17, 2006 | 22.49 | 22.69 | 22.20 | 22.30 | 3,495,467 | -0.39(-1.73%) |
May 16, 2006 | 22.79 | 22.83 | 22.45 | 22.69 | 2,854,097 | -0.14(-0.63%) |
May 15, 2006 | 23.09 | 23.09 | 22.63 | 22.84 | 2,748,439 | -0.20(-0.85%) |
May 12, 2006 | 23.12 | 23.31 | 22.94 | 23.03 | 2,083,507 | -0.16(-0.67%) |
May 11, 2006 | 23.22 | 23.37 | 23.12 | 23.19 | 1,969,933 | -0.14(-0.59%) |
May 10, 2006 | 23.29 | 23.50 | 23.19 | 23.33 | 3,075,275 | -0.05(-0.22%) |
May 09, 2006 | 23.03 | 23.38 | 23.03 | 23.38 | 2,439,687 | +0.27(+1.17%) |
May 08, 2006 | 23.25 | 23.29 | 23.01 | 23.11 | 2,943,236 | -0.21(-0.89%) |
May 05, 2006 | 23.02 | 23.36 | 22.88 | 23.32 | 3,058,969 | +0.35(+1.51%) |
May 04, 2006 | 22.91 | 23.10 | 22.72 | 22.97 | 3,234,343 | +0.12(+0.53%) |
May 03, 2006 | 23.13 | 23.29 | 22.72 | 22.85 | 2,204,381 | -0.36(-1.56%) |
May 02, 2006 | 23.21 | 23.31 | 22.92 | 23.21 | 2,361,059 | +0.13(+0.55%) |