Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.71 | 20.37 | 19.44 | 20.09 | 13,046,626 | +0.61(+3.14%) |
Jul 28, 2006 | 19.09 | 19.55 | 18.90 | 19.48 | 7,186,141 | +0.53(+2.80%) |
Jul 27, 2006 | 19.68 | 19.79 | 18.74 | 18.95 | 11,356,759 | -0.29(-1.53%) |
Jul 26, 2006 | 18.81 | 19.41 | 18.50 | 19.24 | 12,355,144 | +0.06(+0.31%) |
Jul 25, 2006 | 18.72 | 19.27 | 18.58 | 19.18 | 11,253,010 | +0.41(+2.16%) |
Jul 24, 2006 | 18.59 | 18.79 | 17.52 | 18.78 | 18,192,814 | +0.18(+0.99%) |
Jul 21, 2006 | 19.09 | 19.13 | 18.46 | 18.59 | 12,028,958 | -0.26(-1.39%) |
Jul 20, 2006 | 19.86 | 20.04 | 18.85 | 18.86 | 14,726,443 | -1.16(-5.78%) |
Jul 19, 2006 | 19.42 | 20.25 | 19.00 | 20.01 | 13,899,435 | +0.92(+4.84%) |
Jul 18, 2006 | 19.53 | 19.60 | 18.60 | 19.09 | 17,665,104 | +0.10(+0.52%) |
Jul 17, 2006 | 19.62 | 19.81 | 18.72 | 18.99 | 14,554,523 | -1.04(-5.20%) |
Jul 14, 2006 | 19.81 | 20.17 | 19.45 | 20.03 | 10,950,453 | +0.45(+2.29%) |
Jul 13, 2006 | 20.44 | 20.48 | 19.52 | 19.58 | 14,169,944 | -1.09(-5.29%) |
Jul 12, 2006 | 20.99 | 21.31 | 20.36 | 20.67 | 14,149,574 | -0.27(-1.30%) |
Jul 11, 2006 | 20.88 | 21.01 | 20.45 | 20.95 | 13,509,696 | +0.09(+0.42%) |
Jul 10, 2006 | 20.75 | 21.12 | 20.60 | 20.86 | 12,689,478 | +0.19(+0.91%) |
Jul 07, 2006 | 21.13 | 21.50 | 20.58 | 20.67 | 13,010,232 | -0.52(-2.47%) |
Jul 06, 2006 | 20.99 | 21.86 | 20.95 | 21.19 | 15,292,448 | +0.32(+1.52%) |
Jul 05, 2006 | 21.32 | 21.33 | 20.57 | 20.88 | 16,218,859 | -0.67(-3.13%) |
Jul 03, 2006 | 21.06 | 21.59 | 20.77 | 21.55 | 11,162,569 | +1.15(+5.63%) |
Jun 30, 2006 | 20.58 | 20.73 | 20.19 | 20.40 | 17,321,264 | +0.06(+0.27%) |
Jun 29, 2006 | 18.63 | 20.42 | 18.59 | 20.35 | 20,171,658 | +1.89(+10.21%) |
Jun 28, 2006 | 18.41 | 18.63 | 18.17 | 18.46 | 10,023,770 | +0.13(+0.68%) |
Jun 27, 2006 | 18.70 | 19.04 | 18.16 | 18.34 | 13,683,245 | -0.37(-1.97%) |
Jun 26, 2006 | 18.54 | 18.76 | 18.32 | 18.70 | 14,101,502 | +0.37(+2.01%) |
Jun 23, 2006 | 17.96 | 18.66 | 17.93 | 18.34 | 9,466,456 | +0.22(+1.24%) |
Jun 22, 2006 | 18.10 | 18.36 | 17.78 | 18.11 | 11,409,721 | -0.01(-0.08%) |
Jun 21, 2006 | 17.44 | 18.39 | 17.44 | 18.13 | 12,454,819 | +0.66(+3.77%) |
Jun 20, 2006 | 17.33 | 17.93 | 17.19 | 17.47 | 11,197,876 | +0.17(+1.00%) |
Jun 19, 2006 | 17.64 | 17.78 | 17.05 | 17.29 | 15,491,255 | -0.49(-2.75%) |
Jun 16, 2006 | 18.28 | 18.30 | 17.61 | 17.78 | 17,840,012 | -0.27(-1.51%) |
Jun 15, 2006 | 17.25 | 18.14 | 17.19 | 18.06 | 21,195,030 | +1.23(+7.31%) |
Jun 14, 2006 | 16.44 | 16.89 | 16.38 | 16.83 | 22,839,810 | +0.72(+4.46%) |
Jun 13, 2006 | 16.76 | 17.20 | 15.87 | 16.11 | 27,724,724 | -1.37(-7.82%) |
Jun 12, 2006 | 18.26 | 18.35 | 17.42 | 17.47 | 16,607,784 | -0.58(-3.20%) |
Jun 09, 2006 | 18.51 | 18.89 | 17.96 | 18.05 | 15,874,748 | -0.33(-1.80%) |
Jun 08, 2006 | 18.78 | 18.80 | 17.32 | 18.38 | 33,133,002 | -0.49(-2.58%) |
Jun 07, 2006 | 19.41 | 19.73 | 18.83 | 18.87 | 17,794,928 | -0.57(-2.95%) |
Jun 06, 2006 | 19.07 | 19.51 | 18.77 | 19.44 | 19,371,538 | +0.33(+1.73%) |
Jun 05, 2006 | 20.49 | 20.51 | 19.04 | 19.11 | 20,804,746 | -1.78(-8.51%) |
Jun 02, 2006 | 20.90 | 21.07 | 20.64 | 20.89 | 9,620,722 | +0.40(+1.94%) |
Jun 01, 2006 | 20.24 | 20.57 | 19.76 | 20.49 | 14,708,789 | -0.12(-0.59%) |
May 31, 2006 | 20.32 | 20.87 | 20.18 | 20.62 | 11,405,647 | +0.54(+2.71%) |
May 30, 2006 | 21.07 | 21.20 | 20.03 | 20.07 | 14,192,487 | -0.80(-3.85%) |
May 26, 2006 | 20.90 | 21.05 | 20.15 | 20.87 | 9,759,507 | +0.25(+1.21%) |
May 25, 2006 | 19.90 | 20.77 | 19.72 | 20.62 | 17,655,056 | +1.08(+5.52%) |
May 24, 2006 | 20.11 | 20.46 | 19.11 | 19.54 | 21,305,298 | -0.90(-4.41%) |
May 23, 2006 | 20.64 | 21.24 | 20.35 | 20.45 | 25,240,986 | +0.46(+2.32%) |
May 22, 2006 | 19.88 | 20.09 | 19.22 | 19.98 | 23,716,250 | -0.18(-0.88%) |
May 19, 2006 | 19.61 | 20.29 | 19.53 | 20.16 | 30,382,286 | -0.07(-0.36%) |
May 18, 2006 | 21.32 | 21.43 | 20.17 | 20.23 | 19,015,206 | -0.73(-3.49%) |
May 17, 2006 | 21.80 | 22.63 | 20.66 | 20.96 | 25,921,332 | -1.36(-6.09%) |
May 16, 2006 | 23.18 | 23.19 | 21.50 | 22.32 | 16,604,525 | -0.32(-1.41%) |
May 15, 2006 | 22.64 | 23.34 | 22.09 | 22.64 | 19,799,300 | -1.44(-5.99%) |
May 12, 2006 | 25.03 | 25.44 | 23.84 | 24.09 | 14,602,596 | -1.03(-4.10%) |
May 11, 2006 | 26.22 | 26.44 | 25.00 | 25.12 | 14,880,438 | -0.59(-2.29%) |
May 10, 2006 | 25.58 | 25.88 | 24.99 | 25.71 | 12,663,676 | +0.13(+0.50%) |
May 09, 2006 | 24.95 | 25.72 | 24.83 | 25.58 | 11,166,371 | +1.05(+4.29%) |
May 08, 2006 | 24.54 | 25.03 | 24.31 | 24.53 | 8,387,136 | +0.05(+0.21%) |
May 05, 2006 | 24.67 | 25.02 | 24.26 | 24.47 | 8,602,783 | +0.10(+0.41%) |
May 04, 2006 | 23.62 | 24.91 | 23.40 | 24.37 | 15,527,649 | +1.13(+4.86%) |
May 03, 2006 | 23.93 | 24.05 | 23.06 | 23.24 | 11,193,259 | -0.60(-2.50%) |
May 02, 2006 | 24.23 | 24.25 | 23.44 | 23.84 | 12,115,597 | -0.23(-0.95%) |