Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 20.43 | 20.43 | 20.30 | 20.35 | 11,815,467 | -0.03(-0.15%) |
Jul 28, 2006 | 20.18 | 20.46 | 20.17 | 20.38 | 18,990,792 | +0.36(+1.78%) |
Jul 27, 2006 | 20.24 | 20.28 | 20.02 | 20.03 | 12,629,593 | -0.12(-0.58%) |
Jul 26, 2006 | 20.17 | 20.22 | 20.07 | 20.14 | 7,266,668 | -0.02(-0.12%) |
Jul 25, 2006 | 20.12 | 20.22 | 20.01 | 20.17 | 11,677,640 | +0.05(+0.25%) |
Jul 24, 2006 | 19.95 | 20.14 | 19.89 | 20.12 | 15,073,433 | +0.26(+1.30%) |
Jul 21, 2006 | 19.97 | 20.03 | 19.79 | 19.86 | 28,330,402 | -0.11(-0.55%) |
Jul 20, 2006 | 20.06 | 20.12 | 19.95 | 19.97 | 20,533,876 | -0.08(-0.40%) |
Jul 19, 2006 | 19.59 | 20.06 | 19.58 | 20.05 | 52,865,828 | +0.52(+2.65%) |
Jul 18, 2006 | 19.57 | 19.60 | 19.37 | 19.53 | 11,263,019 | +0.04(+0.22%) |
Jul 17, 2006 | 19.40 | 19.53 | 19.34 | 19.49 | 8,062,753 | +0.04(+0.19%) |
Jul 14, 2006 | 19.52 | 19.59 | 19.37 | 19.45 | 12,368,891 | -0.08(-0.41%) |
Jul 13, 2006 | 19.75 | 19.78 | 19.53 | 19.53 | 15,051,978 | -0.31(-1.58%) |
Jul 12, 2006 | 20.11 | 20.11 | 19.81 | 19.85 | 8,740,026 | -0.20(-0.98%) |
Jul 11, 2006 | 19.95 | 20.06 | 19.83 | 20.05 | 7,663,898 | +0.01(+0.03%) |
Jul 10, 2006 | 19.95 | 20.07 | 19.95 | 20.04 | 4,962,769 | +0.14(+0.68%) |
Jul 07, 2006 | 19.90 | 20.08 | 19.89 | 19.90 | 4,818,765 | -0.10(-0.49%) |
Jul 06, 2006 | 19.92 | 20.06 | 19.92 | 20.00 | 5,600,059 | +0.06(+0.31%) |
Jul 05, 2006 | 19.97 | 20.01 | 19.86 | 19.94 | 7,907,047 | -0.19(-0.95%) |
Jul 03, 2006 | 19.92 | 20.14 | 19.92 | 20.13 | 5,383,241 | +0.23(+1.18%) |
Jun 30, 2006 | 20.01 | 20.05 | 19.86 | 19.90 | 10,258,080 | -0.06(-0.28%) |
Jun 29, 2006 | 19.64 | 19.96 | 19.60 | 19.95 | 14,953,971 | +0.41(+2.11%) |
Jun 28, 2006 | 19.53 | 19.55 | 19.41 | 19.54 | 7,639,355 | +0.10(+0.54%) |
Jun 27, 2006 | 19.60 | 19.65 | 19.42 | 19.44 | 6,337,632 | -0.19(-0.97%) |
Jun 26, 2006 | 19.44 | 19.63 | 19.44 | 19.63 | 6,807,189 | +0.17(+0.89%) |
Jun 23, 2006 | 19.50 | 19.58 | 19.41 | 19.45 | 6,613,937 | -0.13(-0.66%) |
Jun 22, 2006 | 19.59 | 19.65 | 19.52 | 19.58 | 5,316,277 | -0.07(-0.38%) |
Jun 21, 2006 | 19.53 | 19.73 | 19.50 | 19.66 | 19,947,296 | +0.16(+0.82%) |
Jun 20, 2006 | 19.45 | 19.63 | 19.45 | 19.50 | 29,810,586 | +0.06(+0.28%) |
Jun 19, 2006 | 19.58 | 19.70 | 19.40 | 19.44 | 9,373,091 | -0.14(-0.69%) |
Jun 16, 2006 | 19.72 | 19.72 | 19.52 | 19.58 | 13,433,642 | -0.24(-1.21%) |
Jun 15, 2006 | 19.57 | 19.86 | 19.49 | 19.82 | 20,710,224 | +0.43(+2.22%) |
Jun 14, 2006 | 19.53 | 19.60 | 19.18 | 19.39 | 25,077,150 | -0.12(-0.60%) |
Jun 13, 2006 | 19.84 | 19.97 | 19.45 | 19.50 | 32,160,318 | -0.39(-1.95%) |
Jun 12, 2006 | 20.12 | 20.16 | 19.89 | 19.89 | 12,623,904 | -0.22(-1.10%) |
Jun 09, 2006 | 20.15 | 20.27 | 20.08 | 20.11 | 15,543,802 | -0.07(-0.34%) |
Jun 08, 2006 | 20.09 | 20.24 | 19.90 | 20.18 | 37,905,684 | +0.04(+0.18%) |
Jun 07, 2006 | 20.05 | 20.32 | 20.04 | 20.14 | 14,425,903 | +0.07(+0.34%) |
Jun 06, 2006 | 20.18 | 20.23 | 19.88 | 20.08 | 30,632,188 | -0.05(-0.24%) |
Jun 05, 2006 | 20.36 | 20.42 | 20.11 | 20.13 | 10,644,258 | -0.33(-1.62%) |
Jun 02, 2006 | 20.24 | 20.50 | 20.24 | 20.46 | 16,694,045 | +0.12(+0.57%) |
Jun 01, 2006 | 20.09 | 20.37 | 20.09 | 20.34 | 5,965,270 | +0.23(+1.16%) |
May 31, 2006 | 20.03 | 20.13 | 19.92 | 20.11 | 8,559,778 | +0.14(+0.71%) |
May 30, 2006 | 20.29 | 20.29 | 19.96 | 19.97 | 12,428,865 | -0.30(-1.49%) |
May 26, 2006 | 20.21 | 20.27 | 20.13 | 20.27 | 6,429,625 | +0.17(+0.83%) |
May 25, 2006 | 20.03 | 20.11 | 19.97 | 20.10 | 9,217,222 | +0.18(+0.90%) |
May 24, 2006 | 19.87 | 20.06 | 19.75 | 19.92 | 17,590,900 | +0.01(+0.06%) |
May 23, 2006 | 20.08 | 20.16 | 19.90 | 19.91 | 12,390,995 | -0.10(-0.49%) |
May 22, 2006 | 20.01 | 20.10 | 19.84 | 20.01 | 16,732,077 | -0.05(-0.25%) |
May 19, 2006 | 20.07 | 20.15 | 19.93 | 20.06 | 16,137,858 | +0.10(+0.52%) |
May 18, 2006 | 20.15 | 20.22 | 19.95 | 19.95 | 11,038,562 | -0.18(-0.89%) |
May 17, 2006 | 20.41 | 20.44 | 20.07 | 20.13 | 17,722,226 | -0.41(-2.01%) |
May 16, 2006 | 20.59 | 20.64 | 20.46 | 20.54 | 12,624,392 | -0.02(-0.12%) |
May 15, 2006 | 20.39 | 20.59 | 20.39 | 20.57 | 8,917,024 | +0.14(+0.69%) |
May 12, 2006 | 20.30 | 20.64 | 20.30 | 20.43 | 13,740,178 | -0.21(-1.01%) |
May 11, 2006 | 20.97 | 20.97 | 20.57 | 20.64 | 13,992,916 | -0.34(-1.64%) |
May 10, 2006 | 20.95 | 21.02 | 20.83 | 20.98 | 13,813,155 | +0.01(+0.06%) |
May 09, 2006 | 20.90 | 20.99 | 20.90 | 20.97 | 16,802,942 | +0.04(+0.18%) |
May 08, 2006 | 21.05 | 21.05 | 20.91 | 20.93 | 13,574,557 | -0.09(-0.41%) |
May 05, 2006 | 20.80 | 21.04 | 20.80 | 21.02 | 19,552,668 | +0.30(+1.43%) |
May 04, 2006 | 20.69 | 20.80 | 20.69 | 20.72 | 13,770,084 | +0.04(+0.21%) |
May 03, 2006 | 20.70 | 20.73 | 20.60 | 20.68 | 7,560,365 | -0.02(-0.09%) |
May 02, 2006 | 20.67 | 20.71 | 20.61 | 20.70 | 6,464,895 | +0.13(+0.63%) |