Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.17 | 21.33 | 21.17 | 21.30 | 12,709,822 | +0.00(+0.00%) |
Jul 28, 2006 | 21.17 | 21.36 | 21.14 | 21.30 | 15,013,912 | +0.23(+1.11%) |
Jul 27, 2006 | 21.27 | 21.30 | 21.06 | 21.07 | 7,865,059 | -0.15(-0.72%) |
Jul 26, 2006 | 21.18 | 21.27 | 21.14 | 21.22 | 10,599,054 | -0.01(-0.03%) |
Jul 25, 2006 | 21.25 | 21.30 | 21.10 | 21.23 | 7,790,254 | -0.07(-0.31%) |
Jul 24, 2006 | 21.18 | 21.30 | 21.18 | 21.30 | 5,437,496 | +0.12(+0.57%) |
Jul 21, 2006 | 21.25 | 21.25 | 20.94 | 21.18 | 8,965,056 | +0.05(+0.22%) |
Jul 20, 2006 | 21.01 | 21.26 | 20.90 | 21.13 | 7,887,741 | +0.13(+0.60%) |
Jul 19, 2006 | 20.76 | 21.08 | 20.75 | 21.00 | 9,443,779 | +0.31(+1.51%) |
Jul 18, 2006 | 20.66 | 20.77 | 20.44 | 20.69 | 7,074,347 | +0.04(+0.19%) |
Jul 17, 2006 | 20.50 | 20.76 | 20.39 | 20.65 | 7,149,453 | +0.17(+0.81%) |
Jul 14, 2006 | 20.45 | 20.56 | 20.33 | 20.48 | 7,991,087 | +0.04(+0.20%) |
Jul 13, 2006 | 20.62 | 20.62 | 20.38 | 20.44 | 6,434,898 | -0.18(-0.87%) |
Jul 12, 2006 | 20.79 | 20.84 | 20.55 | 20.62 | 6,695,965 | -0.13(-0.61%) |
Jul 11, 2006 | 20.73 | 20.78 | 20.62 | 20.75 | 6,063,426 | +0.02(+0.10%) |
Jul 10, 2006 | 20.74 | 20.78 | 20.68 | 20.73 | 4,819,076 | +0.10(+0.48%) |
Jul 07, 2006 | 20.72 | 20.78 | 20.62 | 20.63 | 6,125,764 | -0.09(-0.45%) |
Jul 06, 2006 | 20.72 | 20.76 | 20.60 | 20.72 | 4,881,714 | +0.07(+0.35%) |
Jul 05, 2006 | 20.74 | 20.74 | 20.49 | 20.65 | 6,223,251 | -0.08(-0.39%) |
Jul 03, 2006 | 20.76 | 20.76 | 20.64 | 20.73 | 3,078,729 | +0.17(+0.84%) |
Jun 30, 2006 | 20.66 | 20.76 | 20.48 | 20.56 | 8,786,305 | -0.07(-0.32%) |
Jun 29, 2006 | 20.52 | 20.68 | 20.36 | 20.62 | 12,228,395 | +0.13(+0.62%) |
Jun 28, 2006 | 20.50 | 20.60 | 20.40 | 20.50 | 6,211,234 | -0.14(-0.68%) |
Jun 27, 2006 | 20.75 | 20.86 | 20.64 | 20.64 | 6,455,778 | -0.12(-0.58%) |
Jun 26, 2006 | 20.73 | 20.78 | 20.61 | 20.76 | 6,497,236 | +0.11(+0.52%) |
Jun 23, 2006 | 20.70 | 20.73 | 20.48 | 20.65 | 5,892,035 | -0.09(-0.45%) |
Jun 22, 2006 | 20.77 | 20.78 | 20.66 | 20.74 | 6,137,630 | -0.03(-0.16%) |
Jun 21, 2006 | 20.76 | 20.90 | 20.68 | 20.78 | 6,420,328 | +0.05(+0.26%) |
Jun 20, 2006 | 20.78 | 20.85 | 20.69 | 20.72 | 7,706,286 | -0.06(-0.29%) |
Jun 19, 2006 | 20.86 | 20.99 | 20.74 | 20.78 | 6,549,960 | -0.04(-0.19%) |
Jun 16, 2006 | 20.76 | 20.91 | 20.64 | 20.82 | 10,585,385 | -0.01(-0.06%) |
Jun 15, 2006 | 20.68 | 20.87 | 20.52 | 20.84 | 10,592,595 | +0.13(+0.64%) |
Jun 14, 2006 | 20.90 | 21.00 | 20.42 | 20.70 | 10,124,387 | -0.20(-0.96%) |
Jun 13, 2006 | 21.00 | 21.14 | 20.82 | 20.90 | 11,303,545 | -0.07(-0.35%) |
Jun 12, 2006 | 21.02 | 21.12 | 20.92 | 20.98 | 5,235,161 | -0.05(-0.22%) |
Jun 09, 2006 | 21.02 | 21.08 | 20.88 | 21.02 | 6,652,254 | +0.00(+0.00%) |
Jun 08, 2006 | 20.94 | 21.08 | 20.78 | 21.02 | 8,592,983 | +0.01(+0.06%) |
Jun 07, 2006 | 20.88 | 21.19 | 20.85 | 21.01 | 7,384,383 | +0.19(+0.90%) |
Jun 06, 2006 | 20.84 | 20.90 | 20.65 | 20.82 | 7,044,455 | +0.01(+0.06%) |
Jun 05, 2006 | 20.97 | 21.04 | 20.80 | 20.81 | 5,469,040 | -0.28(-1.33%) |
Jun 02, 2006 | 20.84 | 21.13 | 20.84 | 21.09 | 9,475,174 | +0.25(+1.18%) |
Jun 01, 2006 | 20.59 | 20.87 | 20.50 | 20.84 | 5,876,263 | +0.29(+1.43%) |
May 31, 2006 | 20.55 | 20.57 | 20.35 | 20.55 | 7,465,197 | +0.07(+0.36%) |
May 30, 2006 | 20.66 | 20.66 | 20.44 | 20.48 | 4,355,825 | -0.18(-0.87%) |
May 26, 2006 | 20.63 | 20.68 | 20.57 | 20.66 | 3,834,892 | +0.09(+0.42%) |
May 25, 2006 | 20.75 | 20.76 | 20.46 | 20.57 | 7,066,386 | -0.05(-0.26%) |
May 24, 2006 | 20.66 | 20.83 | 20.52 | 20.62 | 6,397,496 | -0.04(-0.19%) |
May 23, 2006 | 20.72 | 20.87 | 20.62 | 20.66 | 6,353,183 | -0.05(-0.26%) |
May 22, 2006 | 20.70 | 20.85 | 20.58 | 20.72 | 6,604,036 | +0.01(+0.06%) |
May 19, 2006 | 20.72 | 20.96 | 20.60 | 20.70 | 8,366,915 | +0.17(+0.81%) |
May 18, 2006 | 20.80 | 20.86 | 20.53 | 20.54 | 5,946,261 | -0.23(-1.12%) |
May 17, 2006 | 20.80 | 20.98 | 20.62 | 20.77 | 7,535,496 | -0.24(-1.14%) |
May 16, 2006 | 20.97 | 21.10 | 20.86 | 21.01 | 4,753,584 | +0.04(+0.19%) |
May 15, 2006 | 20.78 | 21.06 | 20.78 | 20.97 | 5,506,593 | +0.09(+0.41%) |
May 12, 2006 | 21.11 | 21.13 | 20.86 | 20.88 | 6,962,891 | -0.23(-1.07%) |
May 11, 2006 | 21.10 | 21.23 | 20.95 | 21.11 | 11,078,829 | -0.07(-0.35%) |
May 10, 2006 | 21.18 | 21.22 | 20.93 | 21.18 | 9,825,166 | +0.17(+0.82%) |
May 09, 2006 | 20.82 | 21.01 | 20.82 | 21.01 | 7,025,078 | +0.13(+0.64%) |
May 08, 2006 | 20.80 | 20.97 | 20.80 | 20.88 | 6,210,633 | +0.00(+0.00%) |
May 05, 2006 | 20.80 | 20.93 | 20.76 | 20.88 | 10,093,593 | +0.08(+0.38%) |
May 04, 2006 | 20.74 | 20.97 | 20.74 | 20.80 | 13,133,568 | +0.13(+0.61%) |
May 03, 2006 | 20.67 | 20.75 | 20.57 | 20.67 | 6,913,471 | -0.01(-0.06%) |
May 02, 2006 | 20.64 | 20.78 | 20.52 | 20.68 | 6,079,799 | +0.08(+0.39%) |