Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.00 | 18.16 | 17.56 | 17.83 | 1,433,034 | -0.22(-1.20%) |
Jul 28, 2006 | 17.91 | 18.20 | 17.82 | 18.05 | 1,724,790 | +0.27(+1.51%) |
Jul 27, 2006 | 18.05 | 18.16 | 17.63 | 17.78 | 2,683,593 | -0.27(-1.49%) |
Jul 26, 2006 | 18.77 | 18.77 | 17.89 | 18.05 | 3,634,386 | -0.75(-3.97%) |
Jul 25, 2006 | 18.81 | 18.94 | 18.36 | 18.79 | 2,377,564 | -0.11(-0.60%) |
Jul 24, 2006 | 18.57 | 19.14 | 18.62 | 18.90 | 2,296,822 | +0.34(+1.82%) |
Jul 21, 2006 | 18.17 | 18.73 | 17.54 | 18.57 | 3,694,414 | +0.40(+2.19%) |
Jul 20, 2006 | 19.19 | 19.29 | 18.09 | 18.17 | 3,760,267 | -1.09(-5.67%) |
Jul 19, 2006 | 18.82 | 19.37 | 18.71 | 19.26 | 4,941,751 | -0.51(-2.59%) |
Jul 18, 2006 | 19.26 | 20.11 | 18.75 | 19.77 | 5,852,002 | -0.21(-1.04%) |
Jul 17, 2006 | 20.72 | 20.86 | 19.91 | 19.98 | 2,014,283 | -0.81(-3.92%) |
Jul 14, 2006 | 20.69 | 20.90 | 19.98 | 20.79 | 2,152,368 | +0.13(+0.63%) |
Jul 13, 2006 | 21.88 | 21.89 | 20.56 | 20.66 | 2,029,593 | -1.26(-5.73%) |
Jul 12, 2006 | 21.89 | 22.26 | 21.82 | 21.92 | 1,791,558 | +0.01(+0.04%) |
Jul 11, 2006 | 21.61 | 22.02 | 21.34 | 21.91 | 2,207,145 | +0.29(+1.32%) |
Jul 10, 2006 | 21.76 | 21.90 | 21.47 | 21.63 | 1,028,608 | -0.07(-0.32%) |
Jul 07, 2006 | 21.72 | 21.84 | 21.36 | 21.70 | 1,049,025 | -0.05(-0.24%) |
Jul 06, 2006 | 22.06 | 22.36 | 21.63 | 21.75 | 1,609,999 | -0.37(-1.69%) |
Jul 05, 2006 | 22.03 | 22.27 | 21.63 | 22.12 | 1,474,622 | -0.01(-0.04%) |
Jul 03, 2006 | 21.73 | 22.14 | 21.59 | 22.13 | 611,490 | +0.54(+2.49%) |
Jun 30, 2006 | 21.73 | 21.79 | 21.36 | 21.59 | 1,582,722 | -0.01(-0.04%) |
Jun 29, 2006 | 20.91 | 21.62 | 20.91 | 21.60 | 1,458,377 | +0.69(+3.32%) |
Jun 28, 2006 | 21.29 | 21.29 | 20.37 | 20.91 | 1,749,478 | -0.28(-1.31%) |
Jun 27, 2006 | 21.64 | 21.89 | 21.11 | 21.18 | 1,355,489 | -0.42(-1.93%) |
Jun 26, 2006 | 22.02 | 22.07 | 21.39 | 21.60 | 1,354,430 | -0.34(-1.54%) |
Jun 23, 2006 | 21.08 | 22.10 | 21.00 | 21.94 | 1,294,744 | +0.73(+3.43%) |
Jun 22, 2006 | 21.20 | 21.43 | 20.86 | 21.21 | 821,464 | -0.01(-0.04%) |
Jun 21, 2006 | 20.75 | 21.49 | 20.66 | 21.22 | 1,086,600 | +0.57(+2.77%) |
Jun 20, 2006 | 20.41 | 20.81 | 20.34 | 20.65 | 1,371,284 | +0.19(+0.93%) |
Jun 19, 2006 | 20.98 | 21.01 | 20.22 | 20.46 | 1,707,342 | -0.37(-1.79%) |
Jun 16, 2006 | 20.80 | 20.93 | 20.58 | 20.83 | 1,071,130 | +0.05(+0.25%) |
Jun 15, 2006 | 20.22 | 21.04 | 20.22 | 20.78 | 2,286,846 | +0.56(+2.79%) |
Jun 14, 2006 | 20.51 | 20.56 | 20.03 | 20.21 | 1,958,218 | -0.15(-0.72%) |
Jun 13, 2006 | 20.67 | 20.72 | 20.28 | 20.36 | 1,474,671 | -0.30(-1.47%) |
Jun 12, 2006 | 21.15 | 21.57 | 20.64 | 20.66 | 1,250,578 | -0.54(-2.53%) |
Jun 09, 2006 | 21.29 | 21.50 | 21.14 | 21.20 | 933,966 | +0.10(+0.45%) |
Jun 08, 2006 | 20.72 | 21.28 | 20.27 | 21.11 | 3,024,824 | +0.25(+1.20%) |
Jun 07, 2006 | 21.58 | 21.89 | 20.85 | 20.85 | 1,948,233 | -0.12(-0.58%) |
Jun 06, 2006 | 20.77 | 21.04 | 20.29 | 20.98 | 1,422,830 | +0.18(+0.88%) |
Jun 05, 2006 | 21.52 | 21.67 | 20.75 | 20.79 | 1,093,378 | -0.81(-3.77%) |
Jun 02, 2006 | 21.82 | 22.04 | 21.49 | 21.61 | 1,125,647 | -0.09(-0.40%) |
Jun 01, 2006 | 21.05 | 21.71 | 20.78 | 21.70 | 1,527,308 | +0.49(+2.29%) |
May 31, 2006 | 20.57 | 21.23 | 20.57 | 21.21 | 1,137,969 | +0.64(+3.12%) |
May 30, 2006 | 21.34 | 21.34 | 20.50 | 20.57 | 1,041,977 | -0.77(-3.62%) |
May 26, 2006 | 21.24 | 21.44 | 21.11 | 21.34 | 745,372 | +0.15(+0.70%) |
May 25, 2006 | 20.96 | 21.49 | 20.89 | 21.19 | 948,809 | +0.36(+1.75%) |
May 24, 2006 | 20.74 | 21.09 | 20.37 | 20.83 | 2,078,171 | +0.09(+0.42%) |
May 23, 2006 | 21.32 | 21.77 | 20.72 | 20.74 | 1,822,718 | -0.42(-2.01%) |
May 22, 2006 | 20.85 | 21.43 | 20.70 | 21.17 | 1,572,166 | +0.03(+0.12%) |
May 19, 2006 | 21.35 | 21.54 | 20.87 | 21.14 | 1,710,143 | -0.08(-0.37%) |
May 18, 2006 | 20.90 | 21.41 | 20.86 | 21.22 | 2,505,653 | +0.43(+2.09%) |
May 17, 2006 | 21.31 | 21.33 | 20.63 | 20.79 | 2,105,210 | -0.58(-2.72%) |
May 16, 2006 | 21.94 | 21.96 | 21.31 | 21.37 | 2,358,309 | -0.57(-2.61%) |
May 15, 2006 | 21.58 | 21.95 | 21.50 | 21.94 | 1,631,035 | +0.27(+1.24%) |
May 12, 2006 | 21.83 | 21.84 | 21.24 | 21.67 | 2,156,722 | -0.18(-0.83%) |
May 11, 2006 | 21.99 | 21.99 | 21.69 | 21.85 | 1,462,640 | -0.16(-0.71%) |
May 10, 2006 | 22.30 | 22.41 | 21.78 | 22.01 | 2,140,329 | -0.39(-1.74%) |
May 09, 2006 | 22.26 | 22.40 | 22.09 | 22.40 | 833,995 | +0.10(+0.47%) |
May 08, 2006 | 22.29 | 22.37 | 22.15 | 22.29 | 746,550 | +0.00(+0.00%) |
May 05, 2006 | 22.23 | 22.37 | 21.98 | 22.29 | 1,050,696 | +0.26(+1.18%) |
May 04, 2006 | 21.24 | 22.15 | 21.24 | 22.03 | 1,746,236 | +0.78(+3.67%) |
May 03, 2006 | 21.00 | 21.45 | 20.94 | 21.25 | 1,399,079 | +0.33(+1.57%) |
May 02, 2006 | 20.82 | 20.99 | 20.53 | 20.92 | 1,148,919 | +0.06(+0.29%) |