Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.69 | 18.69 | 18.37 | 18.38 | 1,078,060 | -0.26(-1.38%) |
Jul 28, 2006 | 18.67 | 18.72 | 18.34 | 18.64 | 1,447,348 | +0.10(+0.52%) |
Jul 27, 2006 | 18.83 | 19.11 | 18.49 | 18.54 | 1,260,670 | -0.16(-0.86%) |
Jul 26, 2006 | 18.88 | 18.90 | 18.38 | 18.70 | 1,570,544 | -0.18(-0.94%) |
Jul 25, 2006 | 18.78 | 19.07 | 18.65 | 18.88 | 1,927,300 | +0.06(+0.34%) |
Jul 24, 2006 | 18.40 | 19.03 | 18.41 | 18.82 | 2,294,272 | +0.42(+2.27%) |
Jul 21, 2006 | 18.16 | 18.53 | 17.79 | 18.40 | 3,368,206 | +0.35(+1.96%) |
Jul 20, 2006 | 18.86 | 19.06 | 18.00 | 18.04 | 3,165,151 | -0.88(-4.63%) |
Jul 19, 2006 | 18.89 | 19.51 | 18.71 | 18.92 | 4,228,311 | -0.23(-1.22%) |
Jul 18, 2006 | 19.98 | 20.18 | 18.90 | 19.15 | 2,213,759 | -0.68(-3.45%) |
Jul 17, 2006 | 19.79 | 20.06 | 19.62 | 19.84 | 1,673,072 | +0.10(+0.49%) |
Jul 14, 2006 | 19.87 | 19.87 | 19.41 | 19.74 | 1,774,108 | -0.17(-0.85%) |
Jul 13, 2006 | 20.15 | 20.16 | 19.75 | 19.91 | 1,861,190 | -0.21(-1.04%) |
Jul 12, 2006 | 20.52 | 20.68 | 20.05 | 20.12 | 2,623,213 | -0.36(-1.77%) |
Jul 11, 2006 | 20.63 | 20.74 | 20.11 | 20.48 | 3,097,639 | -0.24(-1.16%) |
Jul 10, 2006 | 20.42 | 20.86 | 20.37 | 20.72 | 994,185 | +0.41(+2.02%) |
Jul 07, 2006 | 20.91 | 20.92 | 20.22 | 20.31 | 1,284,701 | -0.60(-2.85%) |
Jul 06, 2006 | 20.71 | 20.91 | 20.37 | 20.91 | 2,840,309 | -0.46(-2.15%) |
Jul 05, 2006 | 21.52 | 21.61 | 21.16 | 21.37 | 1,861,842 | -0.31(-1.45%) |
Jul 03, 2006 | 21.73 | 21.82 | 21.52 | 21.68 | 1,118,342 | +0.00(+0.00%) |
Jun 30, 2006 | 21.82 | 21.82 | 21.66 | 21.68 | 1,493,783 | -0.14(-0.63%) |
Jun 29, 2006 | 21.08 | 21.82 | 20.88 | 21.82 | 3,139,045 | +1.08(+5.20%) |
Jun 28, 2006 | 21.46 | 21.68 | 20.28 | 20.74 | 7,131,095 | -1.58(-7.07%) |
Jun 27, 2006 | 22.40 | 22.48 | 22.16 | 22.32 | 1,138,951 | +0.01(+0.04%) |
Jun 26, 2006 | 22.31 | 22.49 | 22.11 | 22.31 | 821,183 | +0.10(+0.47%) |
Jun 23, 2006 | 22.23 | 22.53 | 22.04 | 22.20 | 712,463 | +0.02(+0.07%) |
Jun 22, 2006 | 22.07 | 22.30 | 22.03 | 22.19 | 1,069,622 | +0.13(+0.58%) |
Jun 21, 2006 | 21.77 | 22.32 | 21.76 | 22.06 | 683,299 | +0.26(+1.18%) |
Jun 20, 2006 | 21.96 | 22.07 | 21.74 | 21.80 | 909,523 | -0.14(-0.66%) |
Jun 19, 2006 | 22.28 | 22.51 | 21.82 | 21.95 | 1,153,712 | -0.25(-1.12%) |
Jun 16, 2006 | 22.42 | 22.69 | 22.10 | 22.19 | 1,086,768 | -0.16(-0.72%) |
Jun 15, 2006 | 21.99 | 22.40 | 21.92 | 22.36 | 1,578,388 | +0.58(+2.66%) |
Jun 14, 2006 | 22.12 | 22.21 | 21.59 | 21.78 | 1,775,509 | -0.39(-1.78%) |
Jun 13, 2006 | 22.93 | 22.96 | 22.07 | 22.17 | 1,718,260 | -0.65(-2.86%) |
Jun 12, 2006 | 23.60 | 23.60 | 22.77 | 22.82 | 923,457 | -0.64(-2.71%) |
Jun 09, 2006 | 23.72 | 23.99 | 23.46 | 23.46 | 1,655,248 | +0.26(+1.11%) |
Jun 08, 2006 | 22.72 | 23.32 | 22.45 | 23.20 | 1,945,814 | +0.36(+1.59%) |
Jun 07, 2006 | 23.09 | 23.39 | 22.84 | 22.84 | 1,958,145 | -0.25(-1.08%) |
Jun 06, 2006 | 22.61 | 23.15 | 22.48 | 23.09 | 2,765,536 | +0.58(+2.57%) |
Jun 05, 2006 | 23.50 | 23.50 | 22.37 | 22.51 | 2,319,952 | -0.93(-3.98%) |
Jun 02, 2006 | 23.68 | 23.74 | 23.13 | 23.44 | 1,086,016 | -0.01(-0.03%) |
Jun 01, 2006 | 23.69 | 23.69 | 23.05 | 23.45 | 2,264,578 | -0.10(-0.41%) |
May 31, 2006 | 23.78 | 23.94 | 23.36 | 23.55 | 1,383,575 | -0.31(-1.28%) |
May 30, 2006 | 24.13 | 24.13 | 23.78 | 23.85 | 1,806,608 | -0.35(-1.43%) |
May 26, 2006 | 23.91 | 24.23 | 23.89 | 24.20 | 1,248,333 | +0.31(+1.28%) |
May 25, 2006 | 23.61 | 23.96 | 23.31 | 23.89 | 1,902,687 | +0.27(+1.12%) |
May 24, 2006 | 24.30 | 24.25 | 23.26 | 23.63 | 2,841,495 | -0.68(-2.78%) |
May 23, 2006 | 24.68 | 24.78 | 24.29 | 24.30 | 1,637,103 | -0.14(-0.56%) |
May 22, 2006 | 24.36 | 24.66 | 24.26 | 24.44 | 1,750,385 | -0.18(-0.72%) |
May 19, 2006 | 24.94 | 24.94 | 24.32 | 24.62 | 2,297,253 | +0.21(+0.86%) |
May 18, 2006 | 24.62 | 24.94 | 24.28 | 24.41 | 1,506,202 | -0.08(-0.33%) |
May 17, 2006 | 24.94 | 25.11 | 24.10 | 24.49 | 4,128,064 | -0.61(-2.44%) |
May 16, 2006 | 25.74 | 25.78 | 25.01 | 25.10 | 1,711,283 | -0.60(-2.35%) |
May 15, 2006 | 25.72 | 26.06 | 25.57 | 25.70 | 1,316,892 | -0.07(-0.28%) |
May 12, 2006 | 26.68 | 26.80 | 25.70 | 25.77 | 2,150,590 | -0.29(-1.11%) |
May 11, 2006 | 26.66 | 26.67 | 25.91 | 26.06 | 1,222,308 | -0.33(-1.25%) |
May 10, 2006 | 26.83 | 26.91 | 26.21 | 26.39 | 1,321,454 | +0.19(+0.74%) |
May 09, 2006 | 26.43 | 26.69 | 26.06 | 26.20 | 930,414 | -0.14(-0.52%) |
May 08, 2006 | 26.18 | 26.43 | 26.13 | 26.34 | 1,037,487 | +0.03(+0.12%) |
May 05, 2006 | 26.27 | 26.38 | 26.10 | 26.31 | 2,636,717 | +0.19(+0.74%) |
May 04, 2006 | 25.90 | 26.27 | 25.79 | 26.11 | 2,601,155 | +0.27(+1.06%) |
May 03, 2006 | 25.71 | 25.94 | 25.66 | 25.84 | 1,833,125 | +0.21(+0.82%) |
May 02, 2006 | 25.34 | 25.84 | 25.18 | 25.63 | 2,261,063 | +0.45(+1.79%) |