Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.00 | 18.15 | 17.98 | 17.99 | 1,457,631 | -0.21(-1.14%) |
Jul 28, 2006 | 18.19 | 18.29 | 17.99 | 18.19 | 1,099,950 | +0.07(+0.40%) |
Jul 27, 2006 | 18.23 | 18.53 | 17.99 | 18.12 | 2,403,702 | -0.20(-1.08%) |
Jul 26, 2006 | 18.73 | 19.03 | 18.32 | 18.32 | 2,611,951 | -0.32(-1.74%) |
Jul 25, 2006 | 18.52 | 19.19 | 18.51 | 18.64 | 2,420,825 | -0.03(-0.14%) |
Jul 24, 2006 | 18.30 | 18.73 | 18.29 | 18.67 | 2,221,693 | +0.55(+3.03%) |
Jul 21, 2006 | 17.76 | 18.21 | 17.66 | 18.12 | 2,075,707 | +0.42(+2.39%) |
Jul 20, 2006 | 18.25 | 18.41 | 17.70 | 17.70 | 2,459,517 | -0.57(-3.10%) |
Jul 19, 2006 | 18.09 | 18.50 | 18.09 | 18.27 | 2,172,660 | +0.09(+0.49%) |
Jul 18, 2006 | 18.34 | 18.44 | 17.99 | 18.18 | 2,678,662 | +0.12(+0.65%) |
Jul 17, 2006 | 17.81 | 18.21 | 17.80 | 18.06 | 2,811,972 | +0.17(+0.96%) |
Jul 14, 2006 | 17.49 | 17.95 | 17.46 | 17.89 | 2,612,285 | +0.36(+2.05%) |
Jul 13, 2006 | 18.01 | 18.09 | 17.53 | 17.53 | 2,414,709 | -0.67(-3.66%) |
Jul 12, 2006 | 18.52 | 18.73 | 17.96 | 18.19 | 2,691,782 | +0.08(+0.45%) |
Jul 11, 2006 | 18.29 | 18.37 | 17.97 | 18.11 | 2,361,785 | -0.37(-2.00%) |
Jul 10, 2006 | 18.97 | 18.97 | 18.36 | 18.48 | 1,329,435 | -0.29(-1.53%) |
Jul 07, 2006 | 18.90 | 19.18 | 18.64 | 18.77 | 1,632,414 | -0.12(-0.62%) |
Jul 06, 2006 | 19.18 | 19.26 | 18.79 | 18.89 | 1,754,939 | -0.33(-1.73%) |
Jul 05, 2006 | 19.46 | 19.51 | 18.91 | 19.22 | 1,979,421 | -0.50(-2.55%) |
Jul 03, 2006 | 19.64 | 19.74 | 19.43 | 19.72 | 583,497 | +0.03(+0.14%) |
Jun 30, 2006 | 20.10 | 20.32 | 19.53 | 19.70 | 1,409,155 | -0.41(-2.06%) |
Jun 29, 2006 | 19.45 | 20.11 | 19.36 | 20.11 | 1,385,250 | +0.85(+4.44%) |
Jun 28, 2006 | 19.25 | 19.33 | 18.91 | 19.26 | 1,252,051 | +0.09(+0.47%) |
Jun 27, 2006 | 19.73 | 19.94 | 19.12 | 19.17 | 1,222,698 | -0.52(-2.65%) |
Jun 26, 2006 | 19.36 | 19.69 | 19.29 | 19.69 | 1,026,790 | +0.44(+2.29%) |
Jun 23, 2006 | 19.30 | 19.54 | 19.18 | 19.25 | 1,070,708 | -0.05(-0.28%) |
Jun 22, 2006 | 19.40 | 19.40 | 18.94 | 19.30 | 2,762,718 | -0.16(-0.83%) |
Jun 21, 2006 | 19.38 | 19.64 | 19.29 | 19.46 | 2,697,119 | +0.13(+0.65%) |
Jun 20, 2006 | 19.58 | 19.61 | 19.27 | 19.34 | 1,955,183 | -0.30(-1.51%) |
Jun 19, 2006 | 20.03 | 20.04 | 19.56 | 19.63 | 813,538 | -0.24(-1.22%) |
Jun 16, 2006 | 20.01 | 20.18 | 19.80 | 19.88 | 1,310,423 | -0.55(-2.69%) |
Jun 15, 2006 | 19.99 | 20.51 | 19.99 | 20.43 | 1,164,659 | +0.56(+2.81%) |
Jun 14, 2006 | 19.47 | 19.87 | 19.45 | 19.87 | 2,112,620 | +0.39(+1.99%) |
Jun 13, 2006 | 19.97 | 20.13 | 19.41 | 19.48 | 2,477,195 | -0.71(-3.52%) |
Jun 12, 2006 | 20.45 | 20.62 | 20.18 | 20.19 | 1,988,649 | -0.22(-1.06%) |
Jun 09, 2006 | 20.61 | 20.84 | 20.32 | 20.41 | 1,712,911 | -0.04(-0.22%) |
Jun 08, 2006 | 19.51 | 20.46 | 19.51 | 20.45 | 2,617,399 | +0.08(+0.40%) |
Jun 07, 2006 | 20.92 | 20.97 | 20.28 | 20.37 | 1,812,644 | -0.59(-2.83%) |
Jun 06, 2006 | 21.54 | 21.54 | 20.65 | 20.97 | 2,192,340 | -0.47(-2.18%) |
Jun 05, 2006 | 21.99 | 22.09 | 21.29 | 21.43 | 2,267,501 | -0.92(-4.10%) |
Jun 02, 2006 | 22.41 | 22.59 | 21.86 | 22.35 | 1,537,462 | +0.13(+0.57%) |
Jun 01, 2006 | 21.63 | 22.31 | 21.44 | 22.22 | 2,314,198 | +0.40(+1.86%) |
May 31, 2006 | 22.04 | 22.49 | 21.67 | 21.82 | 2,354,336 | -0.22(-0.98%) |
May 30, 2006 | 22.31 | 22.31 | 21.98 | 22.04 | 1,218,806 | -0.38(-1.69%) |
May 26, 2006 | 22.35 | 22.55 | 22.22 | 22.41 | 1,228,924 | +0.27(+1.22%) |
May 25, 2006 | 21.86 | 22.24 | 21.84 | 22.14 | 1,436,061 | +0.42(+1.95%) |
May 24, 2006 | 21.91 | 21.91 | 21.30 | 21.72 | 2,564,142 | -0.40(-1.83%) |
May 23, 2006 | 22.57 | 22.84 | 22.10 | 22.13 | 1,006,221 | -0.18(-0.81%) |
May 22, 2006 | 22.26 | 22.44 | 21.62 | 22.31 | 1,871,127 | +0.05(+0.24%) |
May 19, 2006 | 22.34 | 22.65 | 21.85 | 22.25 | 1,280,625 | -0.05(-0.24%) |
May 18, 2006 | 22.84 | 23.08 | 22.22 | 22.31 | 1,189,454 | -0.48(-2.09%) |
May 17, 2006 | 23.36 | 23.49 | 22.57 | 22.78 | 1,530,902 | -0.76(-3.21%) |
May 16, 2006 | 23.99 | 24.07 | 23.39 | 23.54 | 1,175,222 | -0.48(-1.99%) |
May 15, 2006 | 23.87 | 24.10 | 23.65 | 24.01 | 1,129,192 | -0.22(-0.89%) |
May 12, 2006 | 24.85 | 24.99 | 24.09 | 24.23 | 972,088 | -0.62(-2.50%) |
May 11, 2006 | 25.77 | 25.81 | 24.65 | 24.85 | 1,100,951 | -0.89(-3.46%) |
May 10, 2006 | 25.65 | 25.82 | 25.47 | 25.74 | 972,755 | +0.04(+0.17%) |
May 09, 2006 | 25.76 | 25.80 | 25.50 | 25.70 | 866,240 | +0.02(+0.07%) |
May 08, 2006 | 25.75 | 25.93 | 25.58 | 25.68 | 879,248 | +0.00(+0.00%) |
May 05, 2006 | 25.41 | 25.88 | 25.41 | 25.68 | 1,024,678 | +0.41(+1.64%) |
May 04, 2006 | 25.32 | 25.60 | 25.21 | 25.26 | 962,526 | -0.07(-0.28%) |
May 03, 2006 | 25.54 | 25.59 | 25.25 | 25.34 | 1,514,669 | +0.01(+0.04%) |
May 02, 2006 | 25.34 | 25.45 | 25.08 | 25.33 | 1,312,424 | -0.04(-0.14%) |