Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.61 | 18.69 | 18.28 | 18.50 | 4,581,215 | -0.11(-0.59%) |
Jul 28, 2006 | 18.17 | 18.73 | 18.14 | 18.61 | 4,939,852 | +0.54(+2.99%) |
Jul 27, 2006 | 18.27 | 18.51 | 17.94 | 18.07 | 4,571,390 | -0.16(-0.87%) |
Jul 26, 2006 | 18.60 | 18.60 | 17.97 | 18.23 | 5,933,111 | -0.37(-1.97%) |
Jul 25, 2006 | 18.26 | 18.71 | 18.24 | 18.60 | 5,755,382 | +0.24(+1.32%) |
Jul 24, 2006 | 18.15 | 18.53 | 18.04 | 18.35 | 5,780,235 | +0.36(+2.00%) |
Jul 21, 2006 | 18.51 | 18.52 | 17.95 | 17.99 | 8,994,817 | -0.55(-2.95%) |
Jul 20, 2006 | 19.14 | 19.16 | 18.50 | 18.54 | 3,959,308 | -0.59(-3.08%) |
Jul 19, 2006 | 19.03 | 19.36 | 19.00 | 19.13 | 5,297,188 | +0.26(+1.36%) |
Jul 18, 2006 | 19.02 | 19.20 | 18.47 | 18.87 | 4,740,160 | -0.02(-0.11%) |
Jul 17, 2006 | 18.71 | 18.96 | 18.71 | 18.89 | 3,024,281 | +0.16(+0.85%) |
Jul 14, 2006 | 18.87 | 18.87 | 18.30 | 18.73 | 7,222,729 | -0.14(-0.73%) |
Jul 13, 2006 | 19.17 | 19.27 | 18.82 | 18.87 | 7,885,384 | -0.44(-2.26%) |
Jul 12, 2006 | 19.83 | 19.86 | 19.29 | 19.31 | 5,232,165 | -0.52(-2.62%) |
Jul 11, 2006 | 19.78 | 19.85 | 19.45 | 19.83 | 3,842,412 | +0.01(+0.07%) |
Jul 10, 2006 | 19.72 | 19.92 | 19.61 | 19.81 | 4,024,476 | +0.47(+2.43%) |
Jul 07, 2006 | 19.90 | 19.99 | 19.30 | 19.34 | 7,461,435 | -0.52(-2.61%) |
Jul 06, 2006 | 20.02 | 20.03 | 19.72 | 19.86 | 5,381,718 | -0.54(-2.65%) |
Jul 05, 2006 | 20.44 | 20.45 | 20.14 | 20.40 | 4,135,448 | -0.19(-0.94%) |
Jul 03, 2006 | 20.58 | 20.69 | 20.33 | 20.60 | 2,089,109 | +0.08(+0.41%) |
Jun 30, 2006 | 20.69 | 20.73 | 20.33 | 20.51 | 6,011,572 | -0.03(-0.13%) |
Jun 29, 2006 | 20.13 | 20.60 | 19.97 | 20.54 | 4,782,497 | +0.47(+2.34%) |
Jun 28, 2006 | 19.86 | 20.09 | 19.74 | 20.07 | 3,218,482 | +0.21(+1.08%) |
Jun 27, 2006 | 19.92 | 20.13 | 19.61 | 19.86 | 5,052,125 | -0.11(-0.55%) |
Jun 26, 2006 | 19.62 | 20.04 | 19.62 | 19.97 | 3,977,804 | +0.35(+1.76%) |
Jun 23, 2006 | 19.55 | 19.88 | 19.52 | 19.62 | 3,756,726 | -0.07(-0.35%) |
Jun 22, 2006 | 19.72 | 19.83 | 19.61 | 19.69 | 3,775,800 | -0.03(-0.14%) |
Jun 21, 2006 | 19.59 | 19.96 | 19.59 | 19.72 | 4,527,608 | +0.17(+0.85%) |
Jun 20, 2006 | 19.43 | 19.62 | 19.37 | 19.55 | 6,428,151 | +0.03(+0.14%) |
Jun 19, 2006 | 19.77 | 19.87 | 19.44 | 19.52 | 4,795,501 | -0.13(-0.67%) |
Jun 16, 2006 | 19.75 | 19.84 | 19.50 | 19.65 | 5,551,355 | -0.10(-0.49%) |
Jun 15, 2006 | 19.38 | 19.90 | 19.25 | 19.75 | 5,690,070 | +0.49(+2.55%) |
Jun 14, 2006 | 19.12 | 19.41 | 19.12 | 19.26 | 6,657,031 | +0.10(+0.51%) |
Jun 13, 2006 | 19.70 | 19.95 | 19.14 | 19.16 | 10,348,157 | -0.53(-2.71%) |
Jun 12, 2006 | 20.06 | 20.13 | 19.70 | 19.70 | 3,662,660 | -0.35(-1.76%) |
Jun 09, 2006 | 20.14 | 20.50 | 20.04 | 20.05 | 4,543,213 | -0.08(-0.38%) |
Jun 08, 2006 | 19.97 | 20.19 | 19.57 | 20.13 | 6,790,978 | -0.02(-0.10%) |
Jun 07, 2006 | 20.67 | 20.79 | 20.08 | 20.15 | 5,897,421 | -0.52(-2.51%) |
Jun 06, 2006 | 21.02 | 21.03 | 20.46 | 20.67 | 8,092,300 | -0.41(-1.94%) |
Jun 05, 2006 | 21.66 | 21.66 | 21.07 | 21.07 | 3,899,054 | -0.72(-3.30%) |
Jun 02, 2006 | 21.94 | 21.95 | 21.54 | 21.79 | 3,911,770 | +0.01(+0.03%) |
Jun 01, 2006 | 21.42 | 21.83 | 21.26 | 21.79 | 3,226,141 | +0.32(+1.48%) |
May 31, 2006 | 21.46 | 21.58 | 21.36 | 21.47 | 3,236,255 | +0.06(+0.29%) |
May 30, 2006 | 21.42 | 21.49 | 21.28 | 21.41 | 3,224,985 | -0.01(-0.03%) |
May 26, 2006 | 21.47 | 21.65 | 21.32 | 21.41 | 2,183,464 | -0.06(-0.29%) |
May 25, 2006 | 21.12 | 21.50 | 21.12 | 21.47 | 2,652,351 | +0.32(+1.50%) |
May 24, 2006 | 21.04 | 21.43 | 20.88 | 21.16 | 3,434,069 | +0.03(+0.13%) |
May 23, 2006 | 21.76 | 22.44 | 20.43 | 21.13 | 2,853,777 | +0.03(+0.16%) |
May 22, 2006 | 21.33 | 21.65 | 20.99 | 21.09 | 4,916,155 | -0.23(-1.07%) |
May 19, 2006 | 21.33 | 21.55 | 21.14 | 21.32 | 4,707,793 | -0.01(-0.03%) |
May 18, 2006 | 21.57 | 21.79 | 21.32 | 21.33 | 3,802,531 | -0.24(-1.12%) |
May 17, 2006 | 21.83 | 21.83 | 21.36 | 21.57 | 4,373,142 | -0.54(-2.44%) |
May 16, 2006 | 22.48 | 22.48 | 22.08 | 22.11 | 3,970,146 | -0.36(-1.60%) |
May 15, 2006 | 22.42 | 22.49 | 22.19 | 22.47 | 2,607,413 | +0.05(+0.22%) |
May 12, 2006 | 22.82 | 22.84 | 22.39 | 22.42 | 2,862,880 | -0.37(-1.64%) |
May 11, 2006 | 23.00 | 23.07 | 22.79 | 22.80 | 3,889,517 | -0.08(-0.33%) |
May 10, 2006 | 22.51 | 23.00 | 22.50 | 22.87 | 3,408,493 | +0.33(+1.44%) |
May 09, 2006 | 22.63 | 22.73 | 22.49 | 22.55 | 2,769,970 | -0.07(-0.31%) |
May 08, 2006 | 22.67 | 22.79 | 22.57 | 22.62 | 2,894,380 | -0.06(-0.24%) |
May 05, 2006 | 22.46 | 22.71 | 22.35 | 22.67 | 4,342,943 | +0.34(+1.52%) |
May 04, 2006 | 22.32 | 22.56 | 22.25 | 22.33 | 3,651,967 | -0.06(-0.25%) |
May 03, 2006 | 22.44 | 22.57 | 22.26 | 22.39 | 4,055,831 | -0.05(-0.22%) |
May 02, 2006 | 22.49 | 22.53 | 22.02 | 22.44 | 4,772,238 | +0.29(+1.31%) |