Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.63 | 40.48 | 39.25 | 40.24 | 1,610,934 | +0.84(+2.14%) |
Jul 28, 2006 | 37.85 | 39.66 | 37.64 | 39.40 | 1,912,552 | +1.79(+4.75%) |
Jul 27, 2006 | 39.71 | 40.28 | 37.30 | 37.61 | 2,357,236 | -1.00(-2.58%) |
Jul 26, 2006 | 40.21 | 40.25 | 38.28 | 38.61 | 1,992,998 | -0.92(-2.32%) |
Jul 25, 2006 | 39.26 | 39.85 | 38.61 | 39.53 | 1,343,522 | +0.31(+0.78%) |
Jul 24, 2006 | 38.00 | 39.44 | 37.96 | 39.22 | 1,857,510 | +1.30(+3.43%) |
Jul 21, 2006 | 38.33 | 39.01 | 37.24 | 37.92 | 2,098,626 | -0.40(-1.05%) |
Jul 20, 2006 | 40.72 | 41.04 | 38.19 | 38.32 | 1,718,344 | -2.16(-5.34%) |
Jul 19, 2006 | 39.15 | 40.91 | 39.04 | 40.49 | 1,763,915 | +1.84(+4.76%) |
Jul 18, 2006 | 38.31 | 39.24 | 37.32 | 38.65 | 2,189,435 | +0.55(+1.44%) |
Jul 17, 2006 | 39.93 | 40.64 | 37.96 | 38.10 | 2,288,823 | +18.14(+90.85%) |
Jul 14, 2006 | 21.03 | 21.15 | 19.64 | 19.96 | 3,911,122 | -1.07(-5.09%) |
Jul 13, 2006 | 22.15 | 22.25 | 20.98 | 21.03 | 3,211,617 | -1.35(-6.04%) |
Jul 12, 2006 | 22.56 | 22.56 | 22.12 | 22.39 | 1,806,590 | -0.17(-0.76%) |
Jul 11, 2006 | 22.50 | 22.68 | 22.22 | 22.56 | 2,769,719 | -0.02(-0.07%) |
Jul 10, 2006 | 22.27 | 22.84 | 22.17 | 22.57 | 2,013,834 | +0.52(+2.38%) |
Jul 07, 2006 | 22.35 | 22.40 | 21.88 | 22.05 | 1,418,620 | -0.25(-1.11%) |
Jul 06, 2006 | 22.25 | 22.53 | 21.99 | 22.29 | 1,064,299 | +0.09(+0.40%) |
Jul 05, 2006 | 22.28 | 22.28 | 21.78 | 22.20 | 1,766,255 | -0.09(-0.40%) |
Jul 03, 2006 | 22.70 | 22.70 | 22.16 | 22.29 | 1,162,350 | +0.15(+0.67%) |
Jun 30, 2006 | 21.80 | 22.28 | 21.67 | 22.15 | 2,200,131 | +0.41(+1.88%) |
Jun 29, 2006 | 20.92 | 22.06 | 20.92 | 21.74 | 3,202,926 | +1.10(+5.35%) |
Jun 28, 2006 | 20.65 | 20.74 | 20.25 | 20.63 | 1,923,137 | +0.16(+0.78%) |
Jun 27, 2006 | 20.15 | 20.63 | 20.15 | 20.47 | 3,296,743 | +0.25(+1.23%) |
Jun 26, 2006 | 20.24 | 20.68 | 19.93 | 20.23 | 1,777,175 | +0.00(+0.02%) |
Jun 23, 2006 | 19.64 | 20.26 | 19.31 | 20.22 | 1,454,943 | +0.58(+2.94%) |
Jun 22, 2006 | 19.62 | 19.82 | 19.37 | 19.64 | 1,492,158 | +0.04(+0.19%) |
Jun 21, 2006 | 18.90 | 19.73 | 18.77 | 19.61 | 2,410,272 | +0.71(+3.75%) |
Jun 20, 2006 | 18.93 | 19.18 | 18.82 | 18.90 | 1,425,751 | +0.19(+1.01%) |
Jun 19, 2006 | 18.92 | 19.00 | 18.44 | 18.71 | 2,014,280 | -0.02(-0.12%) |
Jun 16, 2006 | 19.24 | 19.24 | 18.55 | 18.73 | 1,747,982 | -0.51(-2.67%) |
Jun 15, 2006 | 18.69 | 19.28 | 18.57 | 19.24 | 1,664,193 | +0.82(+4.44%) |
Jun 14, 2006 | 17.92 | 18.53 | 17.86 | 18.43 | 2,380,634 | +0.54(+3.04%) |
Jun 13, 2006 | 17.18 | 18.00 | 16.85 | 17.88 | 4,525,947 | +0.17(+0.98%) |
Jun 12, 2006 | 18.96 | 18.96 | 17.60 | 17.71 | 2,197,680 | -1.03(-5.47%) |
Jun 09, 2006 | 19.20 | 19.72 | 18.61 | 18.74 | 1,907,761 | -0.30(-1.59%) |
Jun 08, 2006 | 19.17 | 19.29 | 18.13 | 19.04 | 2,899,859 | -0.22(-1.13%) |
Jun 07, 2006 | 19.07 | 19.51 | 18.96 | 19.26 | 3,158,357 | +0.18(+0.96%) |
Jun 06, 2006 | 19.63 | 19.90 | 18.88 | 19.07 | 3,084,373 | -0.96(-4.82%) |
Jun 05, 2006 | 21.06 | 21.20 | 19.95 | 20.04 | 1,739,291 | -1.02(-4.85%) |
Jun 02, 2006 | 21.18 | 21.19 | 20.77 | 21.06 | 2,012,720 | +0.18(+0.84%) |
Jun 01, 2006 | 20.67 | 20.93 | 20.27 | 20.88 | 2,336,511 | +0.35(+1.72%) |
May 31, 2006 | 20.19 | 20.73 | 20.02 | 20.53 | 5,528,964 | +0.34(+1.69%) |
May 30, 2006 | 20.50 | 20.57 | 19.99 | 20.19 | 2,224,198 | -0.31(-1.50%) |
May 26, 2006 | 20.08 | 20.64 | 20.08 | 20.50 | 1,150,762 | +0.50(+2.51%) |
May 25, 2006 | 20.01 | 20.06 | 19.43 | 19.99 | 2,328,712 | +0.27(+1.39%) |
May 24, 2006 | 19.39 | 20.10 | 18.90 | 19.72 | 2,576,736 | +0.18(+0.91%) |
May 23, 2006 | 19.22 | 20.10 | 19.22 | 19.54 | 2,320,689 | +0.77(+4.09%) |
May 22, 2006 | 18.93 | 18.95 | 17.95 | 18.78 | 2,492,056 | -0.15(-0.81%) |
May 19, 2006 | 19.74 | 19.88 | 18.45 | 18.93 | 3,079,248 | -0.74(-3.74%) |
May 18, 2006 | 19.60 | 20.44 | 19.60 | 19.66 | 1,962,357 | +0.20(+1.03%) |
May 17, 2006 | 20.50 | 20.73 | 19.39 | 19.46 | 2,738,298 | -1.03(-5.05%) |
May 16, 2006 | 19.78 | 20.83 | 19.75 | 20.50 | 1,993,333 | +0.28(+1.38%) |
May 15, 2006 | 21.09 | 21.09 | 20.14 | 20.22 | 3,087,716 | -1.30(-6.03%) |
May 12, 2006 | 22.13 | 22.13 | 21.19 | 21.52 | 1,575,502 | -0.66(-2.95%) |
May 11, 2006 | 22.66 | 23.11 | 22.13 | 22.17 | 1,167,698 | -0.33(-1.45%) |
May 10, 2006 | 22.67 | 22.81 | 22.19 | 22.50 | 1,220,066 | -0.26(-1.15%) |
May 09, 2006 | 22.47 | 23.02 | 22.47 | 22.76 | 808,475 | +0.24(+1.06%) |
May 08, 2006 | 22.84 | 22.84 | 21.86 | 22.52 | 2,157,345 | -0.32(-1.40%) |
May 05, 2006 | 21.76 | 23.14 | 21.50 | 22.84 | 4,277,476 | +1.66(+7.83%) |
May 04, 2006 | 20.40 | 21.41 | 20.37 | 21.19 | 2,313,336 | +0.83(+4.07%) |
May 03, 2006 | 19.97 | 20.48 | 19.74 | 20.36 | 1,124,467 | +0.39(+1.96%) |
May 02, 2006 | 20.13 | 20.15 | 19.90 | 19.97 | 1,208,479 | +0.06(+0.33%) |