Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.93 | 20.60 | 19.66 | 20.31 | 12,902,816 | +0.62(+3.14%) |
Jul 28, 2006 | 19.30 | 19.77 | 19.11 | 19.69 | 7,106,930 | +0.54(+2.80%) |
Jul 27, 2006 | 19.90 | 20.01 | 18.95 | 19.16 | 11,231,577 | -0.30(-1.53%) |
Jul 26, 2006 | 19.02 | 19.63 | 18.71 | 19.46 | 12,218,956 | +0.06(+0.31%) |
Jul 25, 2006 | 18.92 | 19.48 | 18.78 | 19.40 | 11,128,971 | +0.41(+2.16%) |
Jul 24, 2006 | 18.80 | 19.00 | 17.71 | 18.99 | 17,992,280 | +0.19(+0.99%) |
Jul 21, 2006 | 19.30 | 19.34 | 18.67 | 18.80 | 11,896,366 | -0.26(-1.39%) |
Jul 20, 2006 | 20.09 | 20.27 | 19.06 | 19.07 | 14,564,117 | -1.17(-5.78%) |
Jul 19, 2006 | 19.64 | 20.48 | 19.21 | 20.23 | 13,746,225 | +0.93(+4.84%) |
Jul 18, 2006 | 19.75 | 19.81 | 18.80 | 19.30 | 17,470,386 | +0.10(+0.52%) |
Jul 17, 2006 | 19.84 | 20.03 | 18.92 | 19.20 | 14,394,092 | -1.05(-5.20%) |
Jul 14, 2006 | 20.03 | 20.40 | 19.67 | 20.25 | 10,829,749 | +0.45(+2.29%) |
Jul 13, 2006 | 20.67 | 20.71 | 19.74 | 19.80 | 14,013,753 | -1.11(-5.29%) |
Jul 12, 2006 | 21.22 | 21.55 | 20.59 | 20.90 | 13,993,607 | -0.28(-1.30%) |
Jul 11, 2006 | 21.11 | 21.24 | 20.68 | 21.18 | 13,360,782 | +0.09(+0.42%) |
Jul 10, 2006 | 20.98 | 21.36 | 20.83 | 21.09 | 12,549,605 | +0.19(+0.91%) |
Jul 07, 2006 | 21.37 | 21.74 | 20.81 | 20.90 | 12,866,824 | -0.53(-2.47%) |
Jul 06, 2006 | 21.22 | 22.11 | 21.18 | 21.43 | 15,123,883 | +0.32(+1.52%) |
Jul 05, 2006 | 21.56 | 21.57 | 20.80 | 21.11 | 16,040,083 | -0.68(-3.13%) |
Jul 03, 2006 | 21.30 | 21.83 | 21.00 | 21.79 | 11,039,527 | +1.16(+5.63%) |
Jun 30, 2006 | 20.81 | 20.96 | 20.41 | 20.63 | 17,130,338 | +0.06(+0.27%) |
Jun 29, 2006 | 18.84 | 20.64 | 18.80 | 20.57 | 19,949,312 | +1.91(+10.21%) |
Jun 28, 2006 | 18.61 | 18.84 | 18.37 | 18.67 | 9,913,280 | +0.13(+0.68%) |
Jun 27, 2006 | 18.91 | 19.25 | 18.36 | 18.54 | 13,532,418 | -0.37(-1.97%) |
Jun 26, 2006 | 18.75 | 18.97 | 18.52 | 18.91 | 13,946,065 | +0.37(+2.01%) |
Jun 23, 2006 | 18.16 | 18.86 | 18.13 | 18.54 | 9,362,110 | +0.23(+1.24%) |
Jun 22, 2006 | 18.30 | 18.57 | 17.97 | 18.31 | 11,283,954 | -0.01(-0.08%) |
Jun 21, 2006 | 17.64 | 18.60 | 17.64 | 18.33 | 12,317,533 | +0.67(+3.77%) |
Jun 20, 2006 | 17.52 | 18.13 | 17.38 | 17.66 | 11,074,445 | +0.17(+1.00%) |
Jun 19, 2006 | 17.83 | 17.98 | 17.24 | 17.49 | 15,320,499 | -0.50(-2.75%) |
Jun 16, 2006 | 18.48 | 18.50 | 17.81 | 17.98 | 17,643,366 | -0.28(-1.51%) |
Jun 15, 2006 | 17.44 | 18.34 | 17.38 | 18.26 | 20,961,402 | +1.24(+7.31%) |
Jun 14, 2006 | 16.62 | 17.08 | 16.56 | 17.01 | 22,588,054 | +0.73(+4.46%) |
Jun 13, 2006 | 16.94 | 17.39 | 16.05 | 16.29 | 27,419,122 | -1.38(-7.82%) |
Jun 12, 2006 | 18.47 | 18.56 | 17.61 | 17.67 | 16,424,721 | -0.58(-3.20%) |
Jun 09, 2006 | 18.72 | 19.10 | 18.16 | 18.25 | 15,699,765 | -0.34(-1.80%) |
Jun 08, 2006 | 18.99 | 19.01 | 17.52 | 18.59 | 32,767,786 | -0.49(-2.58%) |
Jun 07, 2006 | 19.63 | 19.95 | 19.04 | 19.08 | 17,598,778 | -0.58(-2.95%) |
Jun 06, 2006 | 19.28 | 19.73 | 18.98 | 19.66 | 19,158,010 | +0.34(+1.73%) |
Jun 05, 2006 | 20.72 | 20.74 | 19.25 | 19.33 | 20,575,422 | -1.80(-8.51%) |
Jun 02, 2006 | 21.13 | 21.31 | 20.87 | 21.12 | 9,514,675 | +0.40(+1.94%) |
Jun 01, 2006 | 20.46 | 20.80 | 19.98 | 20.72 | 14,546,658 | -0.12(-0.59%) |
May 31, 2006 | 20.55 | 21.10 | 20.41 | 20.84 | 11,279,925 | +0.55(+2.72%) |
May 30, 2006 | 21.30 | 21.44 | 20.25 | 20.29 | 14,036,046 | -0.81(-3.85%) |
May 26, 2006 | 21.13 | 21.29 | 20.38 | 21.11 | 9,651,931 | +0.25(+1.21%) |
May 25, 2006 | 20.12 | 21.00 | 19.94 | 20.85 | 17,460,448 | +1.09(+5.52%) |
May 24, 2006 | 20.33 | 20.68 | 19.32 | 19.76 | 21,070,454 | -0.91(-4.41%) |
May 23, 2006 | 20.87 | 21.48 | 20.57 | 20.67 | 24,962,760 | +0.47(+2.32%) |
May 22, 2006 | 20.10 | 20.31 | 19.44 | 20.20 | 23,454,830 | -0.18(-0.88%) |
May 19, 2006 | 19.82 | 20.52 | 19.75 | 20.38 | 30,047,390 | -0.07(-0.36%) |
May 18, 2006 | 21.56 | 21.67 | 20.39 | 20.46 | 18,805,606 | -0.74(-3.50%) |
May 17, 2006 | 22.04 | 22.88 | 20.89 | 21.20 | 25,635,608 | -1.37(-6.09%) |
May 16, 2006 | 23.44 | 23.44 | 21.74 | 22.57 | 16,421,497 | -0.32(-1.41%) |
May 15, 2006 | 22.90 | 23.60 | 22.34 | 22.90 | 19,581,058 | -1.46(-5.99%) |
May 12, 2006 | 25.31 | 25.72 | 24.11 | 24.36 | 14,441,635 | -1.04(-4.10%) |
May 11, 2006 | 26.51 | 26.73 | 25.28 | 25.40 | 14,716,414 | -0.60(-2.29%) |
May 10, 2006 | 25.86 | 26.17 | 25.27 | 25.99 | 12,524,088 | +0.13(+0.50%) |
May 09, 2006 | 25.22 | 26.01 | 25.11 | 25.86 | 11,043,287 | +1.06(+4.29%) |
May 08, 2006 | 24.81 | 25.31 | 24.58 | 24.80 | 8,294,686 | +0.05(+0.21%) |
May 05, 2006 | 24.94 | 25.30 | 24.53 | 24.75 | 8,507,956 | +0.10(+0.41%) |
May 04, 2006 | 23.88 | 25.19 | 23.66 | 24.65 | 15,356,492 | +1.14(+4.86%) |
May 03, 2006 | 24.20 | 24.32 | 23.32 | 23.50 | 11,069,879 | -0.60(-2.50%) |
May 02, 2006 | 24.50 | 24.52 | 23.70 | 24.11 | 11,982,050 | -0.23(-0.95%) |