Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.09 | 22.25 | 22.08 | 22.13 | 1,153,063 | -0.13(-0.57%) |
Jul 28, 2006 | 21.82 | 22.33 | 21.81 | 22.26 | 863,830 | +0.67(+3.08%) |
Jul 27, 2006 | 22.01 | 22.04 | 21.49 | 21.60 | 1,012,166 | +0.18(+0.85%) |
Jul 26, 2006 | 21.19 | 21.53 | 21.17 | 21.41 | 634,854 | +0.32(+1.53%) |
Jul 25, 2006 | 21.06 | 21.21 | 20.90 | 21.09 | 844,191 | -0.24(-1.10%) |
Jul 24, 2006 | 21.06 | 21.52 | 21.05 | 21.33 | 2,329,337 | +1.31(+6.55%) |
Jul 21, 2006 | 20.17 | 20.17 | 19.94 | 20.02 | 1,367,608 | -0.18(-0.90%) |
Jul 20, 2006 | 20.57 | 20.57 | 20.20 | 20.20 | 1,508,356 | -0.13(-0.63%) |
Jul 19, 2006 | 19.68 | 20.43 | 19.68 | 20.32 | 1,186,986 | +0.92(+4.75%) |
Jul 18, 2006 | 19.59 | 19.62 | 19.08 | 19.40 | 1,229,091 | +0.19(+1.01%) |
Jul 17, 2006 | 19.28 | 19.49 | 19.18 | 19.21 | 1,447,058 | +0.20(+1.06%) |
Jul 14, 2006 | 19.08 | 19.08 | 18.81 | 19.01 | 974,376 | -0.21(-1.08%) |
Jul 13, 2006 | 19.44 | 19.57 | 19.16 | 19.22 | 1,196,657 | -0.48(-2.42%) |
Jul 12, 2006 | 19.94 | 19.94 | 19.65 | 19.69 | 704,931 | -0.39(-1.94%) |
Jul 11, 2006 | 19.85 | 20.16 | 19.68 | 20.08 | 996,098 | -0.26(-1.29%) |
Jul 10, 2006 | 20.53 | 20.57 | 20.30 | 20.35 | 436,378 | +0.10(+0.50%) |
Jul 07, 2006 | 20.46 | 20.49 | 20.22 | 20.24 | 729,331 | -0.52(-2.49%) |
Jul 06, 2006 | 20.61 | 20.92 | 20.61 | 20.76 | 1,172,554 | +0.15(+0.75%) |
Jul 05, 2006 | 20.68 | 20.71 | 20.49 | 20.61 | 2,484,369 | -0.57(-2.70%) |
Jul 03, 2006 | 20.98 | 21.18 | 20.97 | 21.18 | 1,006,364 | +0.25(+1.19%) |
Jun 30, 2006 | 20.94 | 21.06 | 20.81 | 20.93 | 2,145,740 | +0.44(+2.17%) |
Jun 29, 2006 | 19.71 | 20.52 | 19.71 | 20.49 | 3,256,103 | +1.06(+5.43%) |
Jun 28, 2006 | 19.42 | 19.49 | 19.21 | 19.43 | 1,595,989 | -0.09(-0.48%) |
Jun 27, 2006 | 20.00 | 20.03 | 19.50 | 19.53 | 1,047,279 | -0.58(-2.88%) |
Jun 26, 2006 | 20.03 | 20.12 | 19.91 | 20.10 | 905,936 | +0.07(+0.37%) |
Jun 23, 2006 | 19.98 | 20.19 | 19.96 | 20.03 | 1,649,402 | -0.19(-0.93%) |
Jun 22, 2006 | 20.14 | 20.28 | 20.04 | 20.22 | 1,372,964 | -0.08(-0.40%) |
Jun 21, 2006 | 19.96 | 20.45 | 19.94 | 20.30 | 2,418,012 | +1.21(+6.34%) |
Jun 20, 2006 | 19.13 | 19.30 | 18.99 | 19.09 | 1,636,011 | -0.05(-0.28%) |
Jun 19, 2006 | 19.42 | 19.46 | 19.07 | 19.14 | 1,741,052 | -0.13(-0.66%) |
Jun 16, 2006 | 19.44 | 19.50 | 19.16 | 19.27 | 800,151 | -0.11(-0.59%) |
Jun 15, 2006 | 18.91 | 19.43 | 18.91 | 19.38 | 1,702,963 | +0.73(+3.89%) |
Jun 14, 2006 | 18.54 | 18.68 | 18.39 | 18.66 | 2,498,801 | +0.15(+0.84%) |
Jun 13, 2006 | 18.82 | 19.02 | 18.42 | 18.50 | 1,529,483 | -0.65(-3.37%) |
Jun 12, 2006 | 19.34 | 19.52 | 19.14 | 19.15 | 948,488 | -0.54(-2.73%) |
Jun 09, 2006 | 19.89 | 20.05 | 19.61 | 19.69 | 1,182,969 | -0.09(-0.48%) |
Jun 08, 2006 | 19.56 | 19.85 | 19.34 | 19.78 | 2,106,461 | -0.43(-2.13%) |
Jun 07, 2006 | 20.23 | 20.57 | 20.09 | 20.21 | 1,027,640 | -0.21(-1.02%) |
Jun 06, 2006 | 20.52 | 20.52 | 20.18 | 20.42 | 1,082,689 | -0.36(-1.71%) |
Jun 05, 2006 | 21.19 | 21.24 | 20.76 | 20.78 | 733,199 | -0.71(-3.29%) |
Jun 02, 2006 | 21.77 | 21.78 | 21.28 | 21.48 | 1,327,139 | -0.07(-0.31%) |
Jun 01, 2006 | 20.94 | 21.55 | 20.93 | 21.55 | 1,570,249 | +0.30(+1.42%) |
May 31, 2006 | 21.18 | 21.26 | 20.99 | 21.25 | 1,336,512 | +0.24(+1.12%) |
May 30, 2006 | 21.34 | 21.39 | 21.00 | 21.01 | 1,498,536 | -0.24(-1.14%) |
May 26, 2006 | 21.20 | 21.31 | 21.08 | 21.25 | 584,268 | +0.11(+0.54%) |
May 25, 2006 | 20.93 | 21.14 | 20.80 | 21.14 | 878,113 | +0.15(+0.74%) |
May 24, 2006 | 20.89 | 21.19 | 20.67 | 20.98 | 1,395,728 | -0.13(-0.60%) |
May 23, 2006 | 21.33 | 21.61 | 21.10 | 21.11 | 1,511,927 | +0.50(+2.45%) |
May 22, 2006 | 20.59 | 20.76 | 20.37 | 20.61 | 2,092,327 | -0.26(-1.26%) |
May 19, 2006 | 20.78 | 20.90 | 20.45 | 20.87 | 1,741,796 | +0.15(+0.75%) |
May 18, 2006 | 21.25 | 21.27 | 20.70 | 20.71 | 1,798,779 | -0.03(-0.16%) |
May 17, 2006 | 21.45 | 21.62 | 20.62 | 20.75 | 2,354,184 | -0.71(-3.29%) |
May 16, 2006 | 21.60 | 21.62 | 21.33 | 21.45 | 724,421 | -0.03(-0.13%) |
May 15, 2006 | 21.55 | 21.74 | 21.24 | 21.48 | 1,114,380 | -0.31(-1.42%) |
May 12, 2006 | 22.13 | 22.13 | 21.72 | 21.79 | 1,641,814 | -0.54(-2.44%) |
May 11, 2006 | 22.74 | 22.74 | 22.29 | 22.33 | 1,710,700 | -0.28(-1.22%) |
May 10, 2006 | 22.76 | 22.84 | 22.55 | 22.61 | 1,955,596 | -0.18(-0.80%) |
May 09, 2006 | 22.86 | 22.86 | 22.70 | 22.79 | 1,113,041 | -0.25(-1.08%) |
May 08, 2006 | 23.17 | 23.23 | 23.01 | 23.04 | 587,095 | -0.29(-1.24%) |
May 05, 2006 | 23.19 | 23.33 | 23.09 | 23.33 | 1,210,345 | +0.43(+1.88%) |
May 04, 2006 | 22.73 | 22.97 | 22.69 | 22.90 | 702,550 | +0.17(+0.74%) |
May 03, 2006 | 22.90 | 22.90 | 22.54 | 22.73 | 1,551,354 | -0.29(-1.26%) |
May 02, 2006 | 23.07 | 23.15 | 22.95 | 23.02 | 1,719,627 | +0.20(+0.88%) |