Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.05 | 23.37 | 21.87 | 23.24 | 6,318,950 | +1.66(+7.68%) |
Jul 28, 2006 | 21.10 | 21.70 | 20.89 | 21.58 | 3,490,544 | +0.48(+2.29%) |
Jul 27, 2006 | 22.35 | 22.36 | 20.96 | 21.10 | 5,438,554 | -0.84(-3.82%) |
Jul 26, 2006 | 20.85 | 22.24 | 20.61 | 21.93 | 7,373,949 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.01 | 19.82 | 20.91 | 5,670,778 | +1.49(+7.69%) |
Jul 24, 2006 | 18.50 | 19.56 | 18.46 | 19.41 | 4,367,804 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.50 | 18.50 | 3,268,925 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.79 | 18.80 | 3,471,412 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.75 | 4,045,057 | +0.48(+2.47%) |
Jul 18, 2006 | 19.33 | 19.61 | 18.70 | 19.27 | 4,271,247 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.14 | 19.18 | 3,905,036 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.02 | 19.91 | 20.41 | 3,853,429 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.62 | 20.67 | 4,044,671 | -0.48(-2.29%) |
Jul 12, 2006 | 21.48 | 21.65 | 21.05 | 21.15 | 2,134,119 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.88 | 21.46 | 2,896,635 | +0.38(+1.79%) |
Jul 10, 2006 | 21.57 | 21.77 | 21.00 | 21.08 | 3,603,794 | -0.53(-2.47%) |
Jul 07, 2006 | 22.43 | 22.66 | 21.48 | 21.61 | 2,484,283 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.36 | 2,366,398 | -0.53(-2.33%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.20 | 22.89 | 3,403,727 | -0.32(-1.38%) |
Jul 03, 2006 | 23.33 | 23.39 | 23.14 | 23.21 | 1,607,844 | -0.02(-0.07%) |
Jun 30, 2006 | 22.98 | 23.31 | 22.59 | 23.23 | 2,685,911 | +0.44(+1.94%) |
Jun 29, 2006 | 22.09 | 22.80 | 21.87 | 22.79 | 2,848,842 | +1.04(+4.79%) |
Jun 28, 2006 | 21.81 | 21.99 | 21.34 | 21.74 | 3,016,471 | +0.01(+0.04%) |
Jun 27, 2006 | 22.28 | 22.44 | 21.61 | 21.74 | 3,953,472 | -0.42(-1.89%) |
Jun 26, 2006 | 22.20 | 22.34 | 21.86 | 22.15 | 3,415,051 | -0.25(-1.14%) |
Jun 23, 2006 | 22.24 | 22.61 | 22.11 | 22.41 | 2,507,668 | +0.57(+2.63%) |
Jun 22, 2006 | 21.90 | 22.15 | 21.56 | 21.83 | 1,988,507 | +0.02(+0.08%) |
Jun 21, 2006 | 21.33 | 22.29 | 21.29 | 21.82 | 4,682,673 | +0.61(+2.86%) |
Jun 20, 2006 | 22.29 | 22.51 | 21.13 | 21.21 | 4,759,138 | -0.96(-4.33%) |
Jun 19, 2006 | 22.93 | 22.93 | 22.11 | 22.17 | 3,074,377 | -0.85(-3.67%) |
Jun 16, 2006 | 22.98 | 23.23 | 22.50 | 23.02 | 4,119,508 | -0.07(-0.32%) |
Jun 15, 2006 | 22.13 | 23.23 | 22.02 | 23.09 | 5,343,870 | +1.34(+6.15%) |
Jun 14, 2006 | 21.01 | 22.20 | 20.94 | 21.75 | 4,172,321 | +0.82(+3.92%) |
Jun 13, 2006 | 21.44 | 22.02 | 20.71 | 20.93 | 8,145,035 | -0.66(-3.08%) |
Jun 12, 2006 | 22.91 | 23.08 | 21.58 | 21.60 | 3,119,188 | -1.15(-5.05%) |
Jun 09, 2006 | 23.20 | 23.38 | 22.37 | 22.75 | 2,978,440 | -0.02(-0.11%) |
Jun 08, 2006 | 22.67 | 22.88 | 22.08 | 22.77 | 6,831,511 | -0.10(-0.43%) |
Jun 07, 2006 | 24.21 | 24.21 | 22.85 | 22.87 | 5,130,501 | -1.41(-5.81%) |
Jun 06, 2006 | 24.48 | 24.62 | 23.60 | 24.28 | 4,170,843 | -0.11(-0.44%) |
Jun 05, 2006 | 25.95 | 26.04 | 24.20 | 24.39 | 4,513,108 | -1.31(-5.11%) |
Jun 02, 2006 | 25.77 | 25.89 | 24.94 | 25.70 | 4,386,781 | +0.43(+1.72%) |
Jun 01, 2006 | 24.38 | 25.26 | 24.07 | 25.26 | 5,166,359 | +0.73(+2.98%) |
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.53 | 4,548,027 | +1.03(+4.36%) |
May 30, 2006 | 23.95 | 24.21 | 23.51 | 23.51 | 3,078,103 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.50 | 23.67 | 3,385,109 | -0.06(-0.24%) |
May 25, 2006 | 23.14 | 23.89 | 22.93 | 23.73 | 3,232,918 | +0.80(+3.51%) |
May 24, 2006 | 23.43 | 23.79 | 22.29 | 22.93 | 5,632,431 | -0.51(-2.17%) |
May 23, 2006 | 23.69 | 24.24 | 23.30 | 23.43 | 4,572,654 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,495,649 | -0.66(-2.78%) |
May 19, 2006 | 23.72 | 24.10 | 23.39 | 23.94 | 6,199,106 | +0.02(+0.07%) |
May 18, 2006 | 24.81 | 24.86 | 23.88 | 23.93 | 5,187,058 | -0.68(-2.77%) |
May 17, 2006 | 25.18 | 25.50 | 24.46 | 24.61 | 3,709,575 | -0.67(-2.66%) |
May 16, 2006 | 25.49 | 25.75 | 24.90 | 25.28 | 3,110,540 | -0.06(-0.23%) |
May 15, 2006 | 25.52 | 25.78 | 24.99 | 25.34 | 4,131,405 | -0.75(-2.89%) |
May 12, 2006 | 27.04 | 27.16 | 25.60 | 26.09 | 5,385,659 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.15 | 27.09 | 27.09 | 3,715,641 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.81 | 27.08 | 27.73 | 2,880,742 | +0.41(+1.50%) |
May 09, 2006 | 26.96 | 27.53 | 26.95 | 27.32 | 3,967,537 | -0.22(-0.80%) |
May 08, 2006 | 27.34 | 27.64 | 26.98 | 27.55 | 3,008,580 | -0.12(-0.44%) |
May 05, 2006 | 27.49 | 27.75 | 27.37 | 27.67 | 3,647,168 | +0.41(+1.50%) |
May 04, 2006 | 27.37 | 27.72 | 26.43 | 27.26 | 5,816,962 | -0.15(-0.54%) |
May 03, 2006 | 29.23 | 29.25 | 26.77 | 27.41 | 6,211,102 | -1.29(-4.49%) |
May 02, 2006 | 27.87 | 28.83 | 27.54 | 28.69 | 4,116,719 | +1.19(+4.33%) |