Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 19.87 | 20.13 | 19.45 | 19.45 | 3,493,250 | +0.17(+0.87%) |
Jul 28, 2006 | 19.04 | 19.38 | 18.91 | 19.29 | 2,158,196 | +0.29(+1.55%) |
Jul 27, 2006 | 19.58 | 19.74 | 18.88 | 18.99 | 1,893,632 | -0.51(-2.59%) |
Jul 26, 2006 | 19.13 | 19.70 | 19.07 | 19.50 | 2,783,034 | +0.33(+1.71%) |
Jul 25, 2006 | 19.23 | 19.57 | 18.87 | 19.17 | 3,438,271 | -0.09(-0.48%) |
Jul 24, 2006 | 18.59 | 19.32 | 18.68 | 19.26 | 2,741,830 | +0.67(+3.62%) |
Jul 21, 2006 | 19.24 | 19.32 | 18.54 | 18.59 | 3,045,343 | -0.66(-3.41%) |
Jul 20, 2006 | 19.68 | 19.79 | 19.17 | 19.24 | 2,765,579 | -0.47(-2.39%) |
Jul 19, 2006 | 19.07 | 19.92 | 19.26 | 19.71 | 6,039,625 | +0.64(+3.36%) |
Jul 18, 2006 | 19.89 | 19.89 | 18.72 | 19.07 | 6,092,111 | -0.91(-4.55%) |
Jul 17, 2006 | 19.87 | 20.30 | 19.84 | 19.98 | 4,407,471 | -0.06(-0.29%) |
Jul 14, 2006 | 20.67 | 20.73 | 19.79 | 20.04 | 5,470,954 | -0.72(-3.45%) |
Jul 13, 2006 | 20.62 | 20.90 | 20.53 | 20.76 | 3,194,724 | -0.08(-0.36%) |
Jul 12, 2006 | 21.35 | 21.35 | 20.75 | 20.83 | 3,519,493 | -0.37(-1.75%) |
Jul 11, 2006 | 20.88 | 21.31 | 20.88 | 21.20 | 3,290,433 | +0.33(+1.57%) |
Jul 10, 2006 | 20.89 | 21.11 | 20.85 | 20.88 | 2,731,499 | +0.09(+0.45%) |
Jul 07, 2006 | 21.08 | 21.11 | 20.51 | 20.78 | 3,321,663 | -0.42(-1.99%) |
Jul 06, 2006 | 21.35 | 21.72 | 21.17 | 21.20 | 1,768,593 | -0.22(-1.02%) |
Jul 05, 2006 | 21.68 | 21.68 | 21.31 | 21.42 | 2,430,242 | -0.32(-1.47%) |
Jul 03, 2006 | 21.64 | 21.85 | 21.43 | 21.74 | 799,037 | +0.19(+0.86%) |
Jun 30, 2006 | 21.69 | 21.89 | 21.45 | 21.56 | 2,153,684 | -0.12(-0.54%) |
Jun 29, 2006 | 20.61 | 21.73 | 20.52 | 21.68 | 3,855,898 | +1.28(+6.28%) |
Jun 28, 2006 | 20.63 | 20.68 | 20.03 | 20.40 | 3,646,432 | -0.23(-1.10%) |
Jun 27, 2006 | 20.79 | 20.89 | 20.46 | 20.62 | 3,357,762 | -0.21(-1.01%) |
Jun 26, 2006 | 21.05 | 21.23 | 20.79 | 20.83 | 2,366,832 | -0.22(-1.04%) |
Jun 23, 2006 | 20.93 | 21.26 | 20.62 | 21.05 | 3,362,155 | +0.18(+0.85%) |
Jun 22, 2006 | 20.76 | 21.14 | 19.91 | 20.88 | 14,329,832 | -0.58(-2.71%) |
Jun 21, 2006 | 21.90 | 21.90 | 21.27 | 21.46 | 6,314,877 | -0.63(-2.86%) |
Jun 20, 2006 | 21.85 | 22.09 | 21.26 | 22.09 | 3,534,811 | +0.24(+1.12%) |
Jun 19, 2006 | 22.15 | 22.29 | 21.65 | 21.85 | 3,028,600 | -0.27(-1.22%) |
Jun 16, 2006 | 22.32 | 22.53 | 21.91 | 22.11 | 4,039,835 | -0.45(-2.01%) |
Jun 15, 2006 | 22.08 | 22.63 | 21.96 | 22.57 | 4,561,365 | +0.89(+4.12%) |
Jun 14, 2006 | 21.40 | 22.06 | 21.18 | 21.68 | 9,771,436 | +0.36(+1.70%) |
Jun 13, 2006 | 22.56 | 22.57 | 19.48 | 21.31 | 36,232,884 | -5.99(-21.93%) |
Jun 12, 2006 | 28.46 | 28.63 | 27.18 | 27.30 | 2,629,259 | -1.36(-4.76%) |
Jun 09, 2006 | 29.32 | 29.48 | 28.57 | 28.67 | 1,319,973 | -0.54(-1.85%) |
Jun 08, 2006 | 29.26 | 29.40 | 28.26 | 29.21 | 2,959,252 | -0.21(-0.72%) |
Jun 07, 2006 | 29.98 | 30.11 | 29.30 | 29.42 | 2,555,637 | -0.61(-2.02%) |
Jun 06, 2006 | 29.66 | 30.15 | 29.47 | 30.02 | 2,304,134 | +0.39(+1.31%) |
Jun 05, 2006 | 30.27 | 30.27 | 29.61 | 29.63 | 1,450,236 | -0.72(-2.39%) |
Jun 02, 2006 | 30.15 | 30.59 | 29.98 | 30.36 | 2,342,133 | +0.35(+1.15%) |
Jun 01, 2006 | 29.42 | 30.10 | 29.36 | 30.01 | 1,909,662 | +0.69(+2.35%) |
May 31, 2006 | 29.26 | 29.47 | 29.06 | 29.32 | 1,784,148 | +0.29(+0.99%) |
May 30, 2006 | 29.62 | 29.69 | 28.97 | 29.04 | 1,468,879 | -0.79(-2.65%) |
May 26, 2006 | 29.22 | 29.90 | 29.17 | 29.83 | 1,616,955 | +0.61(+2.07%) |
May 25, 2006 | 29.30 | 29.37 | 28.84 | 29.22 | 1,431,475 | +0.11(+0.38%) |
May 24, 2006 | 29.43 | 29.83 | 28.87 | 29.11 | 4,282,432 | +0.48(+1.68%) |
May 23, 2006 | 28.80 | 29.37 | 28.62 | 28.63 | 2,517,163 | -0.05(-0.18%) |
May 22, 2006 | 28.78 | 29.05 | 28.25 | 28.68 | 1,690,814 | -0.39(-1.33%) |
May 19, 2006 | 29.24 | 29.39 | 28.40 | 29.07 | 2,793,840 | +0.10(+0.35%) |
May 18, 2006 | 29.52 | 29.89 | 28.91 | 28.97 | 2,556,349 | -0.39(-1.32%) |
May 17, 2006 | 29.81 | 30.08 | 29.03 | 29.36 | 3,083,104 | -0.84(-2.79%) |
May 16, 2006 | 30.50 | 30.65 | 30.01 | 30.20 | 1,529,796 | -0.16(-0.53%) |
May 15, 2006 | 30.56 | 30.88 | 29.88 | 30.36 | 2,539,963 | -0.19(-0.61%) |
May 12, 2006 | 31.16 | 31.41 | 30.40 | 30.54 | 2,824,714 | -0.82(-2.60%) |
May 11, 2006 | 32.21 | 32.29 | 31.10 | 31.36 | 1,668,134 | -0.82(-2.54%) |
May 10, 2006 | 32.97 | 32.97 | 32.06 | 32.18 | 2,075,312 | -0.79(-2.40%) |
May 09, 2006 | 33.49 | 33.49 | 32.78 | 32.97 | 2,137,772 | -0.52(-1.56%) |
May 08, 2006 | 33.73 | 33.93 | 33.44 | 33.49 | 1,971,766 | -0.32(-0.95%) |
May 05, 2006 | 34.22 | 34.33 | 33.66 | 33.81 | 2,387,375 | -0.29(-0.86%) |
May 04, 2006 | 34.29 | 34.49 | 33.96 | 34.11 | 1,952,767 | -0.24(-0.69%) |
May 03, 2006 | 32.06 | 34.40 | 32.05 | 34.34 | 4,422,670 | +2.01(+6.23%) |
May 02, 2006 | 32.52 | 32.82 | 32.22 | 32.33 | 1,645,573 | -0.16(-0.49%) |