Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.05 | 23.38 | 21.87 | 23.24 | 6,317,296 | +1.66(+7.68%) |
Jul 28, 2006 | 21.11 | 21.70 | 20.90 | 21.59 | 3,489,630 | +0.48(+2.30%) |
Jul 27, 2006 | 22.35 | 22.37 | 20.97 | 21.10 | 5,437,131 | -0.84(-3.82%) |
Jul 26, 2006 | 20.86 | 22.24 | 20.62 | 21.94 | 7,372,019 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.02 | 19.82 | 20.91 | 5,669,294 | +1.49(+7.69%) |
Jul 24, 2006 | 18.51 | 19.57 | 18.47 | 19.42 | 4,366,660 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.51 | 18.51 | 3,268,070 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.80 | 18.80 | 3,470,503 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.76 | 4,043,998 | +0.48(+2.47%) |
Jul 18, 2006 | 19.34 | 19.62 | 18.71 | 19.28 | 4,270,129 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.15 | 19.19 | 3,904,014 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.03 | 19.91 | 20.41 | 3,852,420 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.63 | 20.67 | 4,043,613 | -0.48(-2.29%) |
Jul 12, 2006 | 21.49 | 21.66 | 21.05 | 21.16 | 2,133,561 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.89 | 21.46 | 2,895,877 | +0.38(+1.79%) |
Jul 10, 2006 | 21.58 | 21.77 | 21.00 | 21.09 | 3,602,851 | -0.53(-2.47%) |
Jul 07, 2006 | 22.44 | 22.66 | 21.49 | 21.62 | 2,483,633 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.37 | 2,365,779 | -0.53(-2.33%) |
Jul 05, 2006 | 23.19 | 23.19 | 22.20 | 22.90 | 3,402,836 | -0.32(-1.38%) |
Jul 03, 2006 | 23.33 | 23.39 | 23.15 | 23.22 | 1,607,423 | -0.02(-0.07%) |
Jun 30, 2006 | 22.98 | 23.32 | 22.60 | 23.24 | 2,685,208 | +0.44(+1.94%) |
Jun 29, 2006 | 22.09 | 22.81 | 21.87 | 22.79 | 2,848,096 | +1.04(+4.79%) |
Jun 28, 2006 | 21.82 | 22.00 | 21.35 | 21.75 | 3,015,681 | +0.01(+0.04%) |
Jun 27, 2006 | 22.28 | 22.45 | 21.62 | 21.74 | 3,952,437 | -0.42(-1.89%) |
Jun 26, 2006 | 22.20 | 22.35 | 21.86 | 22.16 | 3,414,158 | -0.25(-1.13%) |
Jun 23, 2006 | 22.25 | 22.61 | 22.11 | 22.41 | 2,507,012 | +0.57(+2.63%) |
Jun 22, 2006 | 21.91 | 22.15 | 21.56 | 21.84 | 1,987,987 | +0.02(+0.08%) |
Jun 21, 2006 | 21.33 | 22.30 | 21.30 | 21.82 | 4,681,447 | +0.61(+2.86%) |
Jun 20, 2006 | 22.29 | 22.51 | 21.13 | 21.22 | 4,757,892 | -0.96(-4.33%) |
Jun 19, 2006 | 22.93 | 22.93 | 22.12 | 22.18 | 3,073,573 | -0.85(-3.67%) |
Jun 16, 2006 | 22.98 | 23.24 | 22.51 | 23.02 | 4,118,430 | -0.07(-0.32%) |
Jun 15, 2006 | 22.14 | 23.24 | 22.03 | 23.10 | 5,342,471 | +1.34(+6.15%) |
Jun 14, 2006 | 21.01 | 22.20 | 20.95 | 21.76 | 4,171,229 | +0.82(+3.92%) |
Jun 13, 2006 | 21.45 | 22.03 | 20.72 | 20.94 | 8,142,903 | -0.66(-3.08%) |
Jun 12, 2006 | 22.92 | 23.09 | 21.59 | 21.60 | 3,118,371 | -1.15(-5.05%) |
Jun 09, 2006 | 23.20 | 23.38 | 22.37 | 22.75 | 2,977,660 | -0.02(-0.11%) |
Jun 08, 2006 | 22.68 | 22.88 | 22.09 | 22.78 | 6,829,723 | -0.10(-0.43%) |
Jun 07, 2006 | 24.21 | 24.22 | 22.86 | 22.87 | 5,129,159 | -1.41(-5.81%) |
Jun 06, 2006 | 24.49 | 24.62 | 23.61 | 24.29 | 4,169,751 | -0.11(-0.44%) |
Jun 05, 2006 | 25.95 | 26.05 | 24.20 | 24.39 | 4,511,927 | -1.31(-5.11%) |
Jun 02, 2006 | 25.78 | 25.89 | 24.95 | 25.71 | 4,385,633 | +0.43(+1.72%) |
Jun 01, 2006 | 24.38 | 25.27 | 24.08 | 25.27 | 5,165,007 | +0.73(+2.98%) |
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.54 | 4,546,836 | +1.03(+4.36%) |
May 30, 2006 | 23.96 | 24.21 | 23.51 | 23.51 | 3,077,297 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.51 | 23.68 | 3,384,223 | -0.06(-0.24%) |
May 25, 2006 | 23.15 | 23.89 | 22.93 | 23.74 | 3,232,072 | +0.80(+3.51%) |
May 24, 2006 | 23.44 | 23.79 | 22.29 | 22.93 | 5,630,956 | -0.51(-2.17%) |
May 23, 2006 | 23.70 | 24.25 | 23.30 | 23.44 | 4,571,458 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,493,949 | -0.66(-2.78%) |
May 19, 2006 | 23.73 | 24.11 | 23.39 | 23.95 | 6,197,483 | +0.02(+0.07%) |
May 18, 2006 | 24.82 | 24.87 | 23.88 | 23.93 | 5,185,700 | -0.68(-2.77%) |
May 17, 2006 | 25.19 | 25.51 | 24.47 | 24.61 | 3,708,605 | -0.67(-2.66%) |
May 16, 2006 | 25.50 | 25.76 | 24.91 | 25.29 | 3,109,726 | -0.06(-0.23%) |
May 15, 2006 | 25.53 | 25.79 | 24.99 | 25.34 | 4,130,324 | -0.76(-2.89%) |
May 12, 2006 | 27.04 | 27.17 | 25.61 | 26.10 | 5,384,249 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.16 | 27.10 | 27.10 | 3,714,668 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.82 | 27.09 | 27.74 | 2,879,988 | +0.41(+1.50%) |
May 09, 2006 | 26.97 | 27.54 | 26.96 | 27.33 | 3,966,499 | -0.22(-0.80%) |
May 08, 2006 | 27.35 | 27.64 | 26.99 | 27.55 | 3,007,792 | -0.12(-0.44%) |
May 05, 2006 | 27.50 | 27.76 | 27.37 | 27.68 | 3,646,214 | +0.41(+1.51%) |
May 04, 2006 | 27.37 | 27.73 | 26.44 | 27.27 | 5,815,439 | -0.15(-0.54%) |
May 03, 2006 | 29.24 | 29.26 | 26.78 | 27.41 | 6,209,476 | -1.29(-4.49%) |
May 02, 2006 | 27.88 | 28.84 | 27.54 | 28.70 | 4,115,641 | +1.19(+4.33%) |