Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.56 | 18.56 | 18.25 | 18.25 | 1,085,660 | -0.26(-1.38%) |
Jul 28, 2006 | 18.54 | 18.59 | 18.21 | 18.51 | 1,457,551 | +0.10(+0.52%) |
Jul 27, 2006 | 18.70 | 18.97 | 18.36 | 18.41 | 1,269,557 | -0.16(-0.86%) |
Jul 26, 2006 | 18.75 | 18.77 | 18.25 | 18.57 | 1,581,616 | -0.18(-0.94%) |
Jul 25, 2006 | 18.65 | 18.93 | 18.52 | 18.75 | 1,940,887 | +0.06(+0.34%) |
Jul 24, 2006 | 18.27 | 18.90 | 18.28 | 18.68 | 2,310,446 | +0.42(+2.27%) |
Jul 21, 2006 | 18.03 | 18.40 | 17.66 | 18.27 | 3,391,950 | +0.35(+1.96%) |
Jul 20, 2006 | 18.73 | 18.92 | 17.88 | 17.92 | 3,187,464 | -0.87(-4.63%) |
Jul 19, 2006 | 18.76 | 19.37 | 18.58 | 18.79 | 4,258,119 | -0.23(-1.22%) |
Jul 18, 2006 | 19.84 | 20.03 | 18.77 | 19.02 | 2,229,365 | -0.68(-3.45%) |
Jul 17, 2006 | 19.65 | 19.92 | 19.48 | 19.70 | 1,684,866 | +0.10(+0.49%) |
Jul 14, 2006 | 19.73 | 19.73 | 19.28 | 19.60 | 1,786,615 | -0.17(-0.85%) |
Jul 13, 2006 | 20.01 | 20.02 | 19.61 | 19.77 | 1,874,311 | -0.21(-1.04%) |
Jul 12, 2006 | 20.38 | 20.54 | 19.91 | 19.98 | 2,641,706 | -0.36(-1.77%) |
Jul 11, 2006 | 20.49 | 20.59 | 19.97 | 20.34 | 3,119,476 | -0.24(-1.16%) |
Jul 10, 2006 | 20.27 | 20.71 | 20.23 | 20.58 | 1,001,194 | +0.41(+2.02%) |
Jul 07, 2006 | 20.76 | 20.77 | 20.07 | 20.17 | 1,293,758 | -0.59(-2.85%) |
Jul 06, 2006 | 20.57 | 20.76 | 20.23 | 20.76 | 2,860,332 | -0.46(-2.15%) |
Jul 05, 2006 | 21.37 | 21.46 | 21.02 | 21.22 | 1,874,967 | -0.31(-1.45%) |
Jul 03, 2006 | 21.58 | 21.67 | 21.37 | 21.53 | 1,126,226 | +0.00(+0.00%) |
Jun 30, 2006 | 21.67 | 21.67 | 21.51 | 21.53 | 1,504,314 | -0.14(-0.63%) |
Jun 29, 2006 | 20.93 | 21.66 | 20.74 | 21.66 | 3,161,174 | +1.07(+5.20%) |
Jun 28, 2006 | 21.31 | 21.53 | 20.14 | 20.59 | 7,181,366 | -1.57(-7.07%) |
Jun 27, 2006 | 22.25 | 22.32 | 22.01 | 22.16 | 1,146,981 | +0.01(+0.04%) |
Jun 26, 2006 | 22.15 | 22.33 | 21.95 | 22.15 | 826,972 | +0.10(+0.47%) |
Jun 23, 2006 | 22.07 | 22.37 | 21.89 | 22.05 | 717,485 | +0.02(+0.07%) |
Jun 22, 2006 | 21.91 | 22.14 | 21.88 | 22.03 | 1,077,162 | +0.13(+0.58%) |
Jun 21, 2006 | 21.62 | 22.17 | 21.61 | 21.90 | 688,116 | +0.26(+1.18%) |
Jun 20, 2006 | 21.81 | 21.92 | 21.59 | 21.65 | 915,935 | -0.14(-0.66%) |
Jun 19, 2006 | 22.13 | 22.35 | 21.66 | 21.79 | 1,161,845 | -0.25(-1.12%) |
Jun 16, 2006 | 22.26 | 22.53 | 21.94 | 22.04 | 1,094,429 | -0.16(-0.72%) |
Jun 15, 2006 | 21.84 | 22.25 | 21.77 | 22.20 | 1,589,515 | +0.58(+2.66%) |
Jun 14, 2006 | 21.97 | 22.06 | 21.44 | 21.62 | 1,788,026 | -0.39(-1.78%) |
Jun 13, 2006 | 22.77 | 22.80 | 21.92 | 22.02 | 1,730,373 | -0.65(-2.85%) |
Jun 12, 2006 | 23.44 | 23.44 | 22.61 | 22.66 | 929,967 | -0.63(-2.71%) |
Jun 09, 2006 | 23.56 | 23.82 | 23.29 | 23.29 | 1,666,917 | +0.26(+1.11%) |
Jun 08, 2006 | 22.56 | 23.16 | 22.30 | 23.04 | 1,959,531 | +0.36(+1.59%) |
Jun 07, 2006 | 22.93 | 23.22 | 22.68 | 22.68 | 1,971,949 | -0.25(-1.08%) |
Jun 06, 2006 | 22.45 | 22.99 | 22.32 | 22.93 | 2,785,032 | +0.58(+2.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 22.22 | 22.35 | 2,336,307 | -0.93(-3.98%) |
Jun 02, 2006 | 23.52 | 23.57 | 22.97 | 23.28 | 1,093,672 | -0.01(-0.03%) |
Jun 01, 2006 | 23.53 | 23.53 | 22.89 | 23.29 | 2,280,542 | -0.10(-0.41%) |
May 31, 2006 | 23.61 | 23.77 | 23.20 | 23.38 | 1,393,329 | -0.30(-1.28%) |
May 30, 2006 | 23.96 | 23.96 | 23.61 | 23.68 | 1,819,344 | -0.34(-1.43%) |
May 26, 2006 | 23.74 | 24.06 | 23.72 | 24.03 | 1,257,133 | +0.30(+1.28%) |
May 25, 2006 | 23.45 | 23.80 | 23.15 | 23.72 | 1,916,100 | +0.26(+1.12%) |
May 24, 2006 | 24.13 | 24.08 | 23.10 | 23.46 | 2,861,526 | -0.67(-2.78%) |
May 23, 2006 | 24.51 | 24.60 | 24.12 | 24.13 | 1,648,644 | -0.14(-0.56%) |
May 22, 2006 | 24.19 | 24.48 | 24.09 | 24.27 | 1,762,725 | -0.18(-0.72%) |
May 19, 2006 | 24.76 | 24.76 | 24.15 | 24.44 | 2,313,448 | +0.21(+0.86%) |
May 18, 2006 | 24.44 | 24.76 | 24.11 | 24.24 | 1,516,820 | -0.08(-0.33%) |
May 17, 2006 | 24.76 | 24.93 | 23.93 | 24.32 | 4,157,166 | -0.61(-2.44%) |
May 16, 2006 | 25.56 | 25.60 | 24.84 | 24.92 | 1,723,347 | -0.60(-2.35%) |
May 15, 2006 | 25.54 | 25.87 | 25.39 | 25.52 | 1,326,176 | -0.07(-0.28%) |
May 12, 2006 | 26.50 | 26.61 | 25.52 | 25.59 | 2,165,751 | -0.29(-1.11%) |
May 11, 2006 | 26.47 | 26.48 | 25.73 | 25.88 | 1,230,925 | -0.33(-1.25%) |
May 10, 2006 | 26.64 | 26.72 | 26.03 | 26.21 | 1,330,770 | +0.19(+0.74%) |
May 09, 2006 | 26.24 | 26.50 | 25.88 | 26.02 | 936,973 | -0.14(-0.52%) |
May 08, 2006 | 26.00 | 26.24 | 25.95 | 26.15 | 1,044,801 | +0.03(+0.12%) |
May 05, 2006 | 26.09 | 26.19 | 25.92 | 26.12 | 2,655,305 | +0.19(+0.74%) |
May 04, 2006 | 25.71 | 26.09 | 25.61 | 25.93 | 2,619,492 | +0.27(+1.06%) |
May 03, 2006 | 25.53 | 25.76 | 25.48 | 25.66 | 1,846,048 | +0.21(+0.82%) |
May 02, 2006 | 25.16 | 25.66 | 25.00 | 25.45 | 2,277,003 | +0.45(+1.79%) |