Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.12 | 22.39 | 20.95 | 22.26 | 6,595,857 | +1.59(+7.68%) |
Jul 28, 2006 | 20.22 | 20.78 | 20.01 | 20.67 | 3,643,506 | +0.46(+2.29%) |
Jul 27, 2006 | 21.41 | 21.42 | 20.08 | 20.21 | 5,676,881 | -0.80(-3.82%) |
Jul 26, 2006 | 19.97 | 21.30 | 19.75 | 21.01 | 7,697,088 | +0.98(+4.91%) |
Jul 25, 2006 | 19.02 | 20.13 | 18.98 | 20.03 | 5,919,282 | +1.43(+7.69%) |
Jul 24, 2006 | 17.73 | 18.74 | 17.69 | 18.60 | 4,559,208 | +0.87(+4.92%) |
Jul 21, 2006 | 18.10 | 18.14 | 17.73 | 17.73 | 3,412,175 | -0.28(-1.57%) |
Jul 20, 2006 | 18.94 | 18.98 | 18.00 | 18.01 | 3,623,535 | -0.91(-4.82%) |
Jul 19, 2006 | 18.50 | 19.07 | 18.24 | 18.92 | 4,222,318 | +0.46(+2.47%) |
Jul 18, 2006 | 18.52 | 18.79 | 17.92 | 18.47 | 4,458,420 | +0.09(+0.47%) |
Jul 17, 2006 | 19.07 | 19.20 | 18.34 | 18.38 | 4,076,162 | -1.17(-5.99%) |
Jul 14, 2006 | 20.03 | 20.14 | 19.07 | 19.55 | 4,022,293 | -0.25(-1.27%) |
Jul 13, 2006 | 19.90 | 20.17 | 19.75 | 19.80 | 4,221,916 | -0.46(-2.29%) |
Jul 12, 2006 | 20.58 | 20.75 | 20.16 | 20.27 | 2,227,640 | -0.29(-1.41%) |
Jul 11, 2006 | 20.38 | 20.60 | 20.01 | 20.56 | 3,023,571 | +0.36(+1.79%) |
Jul 10, 2006 | 20.67 | 20.86 | 20.12 | 20.19 | 3,761,719 | -0.51(-2.47%) |
Jul 07, 2006 | 21.49 | 21.70 | 20.58 | 20.71 | 2,593,149 | -0.72(-3.34%) |
Jul 06, 2006 | 21.92 | 22.00 | 21.35 | 21.42 | 2,470,098 | -0.51(-2.33%) |
Jul 05, 2006 | 22.21 | 22.21 | 21.26 | 21.93 | 3,552,884 | -0.31(-1.38%) |
Jul 03, 2006 | 22.35 | 22.40 | 22.17 | 22.24 | 1,678,303 | -0.02(-0.07%) |
Jun 30, 2006 | 22.01 | 22.33 | 21.64 | 22.25 | 2,803,612 | +0.42(+1.94%) |
Jun 29, 2006 | 21.16 | 21.85 | 20.95 | 21.83 | 2,973,683 | +1.00(+4.79%) |
Jun 28, 2006 | 20.89 | 21.07 | 20.45 | 20.83 | 3,148,658 | +0.01(+0.04%) |
Jun 27, 2006 | 21.34 | 21.50 | 20.71 | 20.82 | 4,126,720 | -0.40(-1.89%) |
Jun 26, 2006 | 21.26 | 21.41 | 20.94 | 21.22 | 3,564,705 | -0.24(-1.14%) |
Jun 23, 2006 | 21.31 | 21.66 | 21.18 | 21.47 | 2,617,558 | +0.55(+2.63%) |
Jun 22, 2006 | 20.98 | 21.22 | 20.65 | 20.92 | 2,075,647 | +0.02(+0.08%) |
Jun 21, 2006 | 20.43 | 21.36 | 20.40 | 20.90 | 4,887,876 | +0.58(+2.86%) |
Jun 20, 2006 | 21.35 | 21.56 | 20.24 | 20.32 | 4,967,692 | -0.92(-4.33%) |
Jun 19, 2006 | 21.96 | 21.96 | 21.19 | 21.24 | 3,209,102 | -0.81(-3.67%) |
Jun 16, 2006 | 22.01 | 22.25 | 21.55 | 22.05 | 4,300,033 | -0.07(-0.32%) |
Jun 15, 2006 | 21.20 | 22.25 | 21.10 | 22.12 | 5,578,047 | +1.28(+6.15%) |
Jun 14, 2006 | 20.12 | 21.26 | 20.06 | 20.84 | 4,355,159 | +0.79(+3.92%) |
Jun 13, 2006 | 20.54 | 21.10 | 19.84 | 20.05 | 8,501,964 | -0.64(-3.08%) |
Jun 12, 2006 | 21.95 | 22.11 | 20.67 | 20.69 | 3,255,876 | -1.10(-5.05%) |
Jun 09, 2006 | 22.22 | 22.40 | 21.43 | 21.79 | 3,108,960 | -0.02(-0.11%) |
Jun 08, 2006 | 21.72 | 21.92 | 21.15 | 21.81 | 7,130,879 | -0.09(-0.43%) |
Jun 07, 2006 | 23.19 | 23.20 | 21.89 | 21.91 | 5,355,329 | -1.35(-5.81%) |
Jun 06, 2006 | 23.46 | 23.58 | 22.61 | 23.26 | 4,353,616 | -0.10(-0.44%) |
Jun 05, 2006 | 24.86 | 24.95 | 23.18 | 23.36 | 4,710,881 | -1.26(-5.11%) |
Jun 02, 2006 | 24.69 | 24.80 | 23.90 | 24.62 | 4,579,018 | +0.42(+1.72%) |
Jun 01, 2006 | 23.35 | 24.20 | 23.06 | 24.20 | 5,392,758 | +0.70(+2.98%) |
May 31, 2006 | 22.52 | 23.54 | 22.50 | 23.50 | 4,747,329 | +0.98(+4.36%) |
May 30, 2006 | 22.95 | 23.19 | 22.52 | 22.52 | 3,212,991 | -0.16(-0.69%) |
May 26, 2006 | 22.74 | 23.14 | 22.51 | 22.68 | 3,533,450 | -0.05(-0.24%) |
May 25, 2006 | 22.17 | 22.88 | 21.96 | 22.73 | 3,374,591 | +0.77(+3.51%) |
May 24, 2006 | 22.45 | 22.79 | 21.35 | 21.96 | 5,879,253 | -0.49(-2.17%) |
May 23, 2006 | 22.69 | 23.22 | 22.32 | 22.45 | 4,773,036 | +0.15(+0.67%) |
May 22, 2006 | 22.80 | 22.88 | 21.79 | 22.30 | 6,780,300 | -0.64(-2.78%) |
May 19, 2006 | 22.73 | 23.09 | 22.40 | 22.94 | 6,470,761 | +0.02(+0.07%) |
May 18, 2006 | 23.77 | 23.82 | 22.88 | 22.92 | 5,414,364 | -0.65(-2.77%) |
May 17, 2006 | 24.13 | 24.43 | 23.43 | 23.57 | 3,872,136 | -0.64(-2.66%) |
May 16, 2006 | 24.42 | 24.67 | 23.86 | 24.22 | 3,246,849 | -0.05(-0.23%) |
May 15, 2006 | 24.45 | 24.70 | 23.94 | 24.27 | 4,312,451 | -0.72(-2.89%) |
May 12, 2006 | 25.90 | 26.02 | 24.53 | 25.00 | 5,621,668 | -0.96(-3.69%) |
May 11, 2006 | 26.83 | 26.97 | 25.96 | 25.96 | 3,878,467 | -0.61(-2.31%) |
May 10, 2006 | 26.16 | 26.64 | 25.94 | 26.57 | 3,006,982 | +0.39(+1.50%) |
May 09, 2006 | 25.83 | 26.37 | 25.82 | 26.18 | 4,141,402 | -0.21(-0.80%) |
May 08, 2006 | 26.19 | 26.48 | 25.85 | 26.39 | 3,140,421 | -0.12(-0.45%) |
May 05, 2006 | 26.33 | 26.59 | 26.22 | 26.51 | 3,806,993 | +0.39(+1.51%) |
May 04, 2006 | 26.22 | 26.55 | 25.32 | 26.11 | 6,071,871 | -0.14(-0.54%) |
May 03, 2006 | 28.00 | 28.02 | 25.65 | 26.26 | 6,483,283 | -1.23(-4.49%) |
May 02, 2006 | 26.70 | 27.62 | 26.38 | 27.49 | 4,297,121 | +1.14(+4.33%) |