Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.31 | 18.35 | 17.17 | 18.32 | 11,167,712 | -2.19(-10.66%) |
Jul 28, 2006 | 19.91 | 20.53 | 19.78 | 20.51 | 2,560,852 | +0.95(+4.86%) |
Jul 27, 2006 | 19.64 | 20.27 | 19.30 | 19.56 | 1,359,822 | -0.08(-0.41%) |
Jul 26, 2006 | 19.47 | 19.88 | 19.17 | 19.64 | 1,474,874 | +0.09(+0.45%) |
Jul 25, 2006 | 18.97 | 19.72 | 18.67 | 19.55 | 1,661,239 | +0.58(+3.07%) |
Jul 24, 2006 | 18.45 | 19.04 | 18.43 | 18.97 | 1,644,319 | +0.55(+2.99%) |
Jul 21, 2006 | 18.89 | 19.15 | 18.34 | 18.42 | 2,190,003 | -0.48(-2.53%) |
Jul 20, 2006 | 19.52 | 19.64 | 18.81 | 18.89 | 1,347,916 | -0.65(-3.35%) |
Jul 19, 2006 | 19.01 | 19.60 | 18.85 | 19.55 | 2,705,482 | +0.55(+2.90%) |
Jul 18, 2006 | 19.19 | 19.49 | 18.69 | 19.00 | 2,242,390 | -0.19(-1.00%) |
Jul 17, 2006 | 19.37 | 19.70 | 19.13 | 19.19 | 1,759,873 | -0.30(-1.52%) |
Jul 14, 2006 | 19.88 | 19.88 | 19.25 | 19.48 | 1,973,434 | -0.39(-1.97%) |
Jul 13, 2006 | 20.59 | 20.86 | 19.88 | 19.88 | 2,208,677 | -1.16(-5.50%) |
Jul 12, 2006 | 21.38 | 21.39 | 20.59 | 21.03 | 3,399,430 | -0.45(-2.12%) |
Jul 11, 2006 | 20.86 | 22.03 | 20.84 | 21.49 | 4,423,871 | +0.63(+3.02%) |
Jul 10, 2006 | 20.31 | 21.07 | 20.23 | 20.86 | 2,108,413 | +0.58(+2.87%) |
Jul 07, 2006 | 20.69 | 20.79 | 20.23 | 20.27 | 1,629,906 | -0.41(-2.01%) |
Jul 06, 2006 | 20.38 | 20.94 | 20.38 | 20.69 | 1,922,049 | +0.33(+1.61%) |
Jul 05, 2006 | 20.73 | 20.73 | 20.11 | 20.36 | 2,869,287 | -0.38(-1.85%) |
Jul 03, 2006 | 20.98 | 20.98 | 20.67 | 20.75 | 1,959,272 | -0.26(-1.22%) |
Jun 30, 2006 | 19.90 | 21.00 | 19.78 | 21.00 | 7,370,111 | +1.12(+5.62%) |
Jun 29, 2006 | 18.67 | 19.88 | 18.67 | 19.88 | 3,338,896 | +1.40(+7.55%) |
Jun 28, 2006 | 18.30 | 18.58 | 17.94 | 18.49 | 2,470,740 | +0.20(+1.09%) |
Jun 27, 2006 | 18.57 | 18.94 | 18.20 | 18.29 | 1,156,663 | -0.44(-2.34%) |
Jun 26, 2006 | 18.34 | 18.82 | 18.19 | 18.73 | 1,783,184 | +0.39(+2.13%) |
Jun 23, 2006 | 17.84 | 18.65 | 17.60 | 18.34 | 1,402,308 | +0.49(+2.77%) |
Jun 22, 2006 | 18.00 | 18.00 | 17.54 | 17.84 | 1,268,707 | -0.27(-1.50%) |
Jun 21, 2006 | 17.49 | 18.20 | 17.38 | 18.11 | 1,385,765 | +0.62(+3.56%) |
Jun 20, 2006 | 17.19 | 17.69 | 16.93 | 17.49 | 1,720,269 | +0.24(+1.39%) |
Jun 19, 2006 | 17.60 | 17.61 | 17.12 | 17.25 | 1,305,053 | -0.27(-1.55%) |
Jun 16, 2006 | 17.75 | 17.80 | 17.22 | 17.52 | 2,513,603 | -0.23(-1.30%) |
Jun 15, 2006 | 16.80 | 17.81 | 16.80 | 17.75 | 2,815,772 | +0.99(+5.90%) |
Jun 14, 2006 | 16.60 | 17.04 | 16.56 | 16.76 | 2,745,211 | +0.08(+0.48%) |
Jun 13, 2006 | 17.10 | 17.28 | 16.67 | 16.68 | 2,679,789 | -0.41(-2.43%) |
Jun 12, 2006 | 17.54 | 17.55 | 17.08 | 17.10 | 2,475,503 | -0.46(-2.63%) |
Jun 09, 2006 | 17.51 | 18.00 | 17.28 | 17.56 | 1,581,655 | +0.12(+0.69%) |
Jun 08, 2006 | 17.43 | 17.58 | 16.62 | 17.44 | 4,762,887 | -0.06(-0.32%) |
Jun 07, 2006 | 18.02 | 18.49 | 17.47 | 17.50 | 2,368,472 | -0.51(-2.84%) |
Jun 06, 2006 | 18.56 | 18.65 | 17.93 | 18.01 | 2,830,936 | -0.55(-2.97%) |
Jun 05, 2006 | 19.03 | 19.33 | 18.50 | 18.56 | 2,180,352 | -0.55(-2.88%) |
Jun 02, 2006 | 20.19 | 20.19 | 18.93 | 19.11 | 3,491,422 | -1.05(-5.19%) |
Jun 01, 2006 | 19.52 | 20.16 | 19.13 | 20.15 | 2,693,952 | +0.64(+3.27%) |
May 31, 2006 | 19.16 | 19.59 | 18.87 | 19.52 | 1,647,954 | +0.39(+2.04%) |
May 30, 2006 | 19.96 | 19.96 | 19.07 | 19.13 | 1,602,585 | -0.99(-4.92%) |
May 26, 2006 | 19.73 | 20.59 | 19.59 | 20.11 | 2,433,517 | +0.56(+2.86%) |
May 25, 2006 | 19.94 | 19.94 | 19.07 | 19.56 | 1,583,033 | -0.04(-0.20%) |
May 24, 2006 | 18.89 | 19.84 | 18.51 | 19.60 | 3,537,919 | +0.71(+3.76%) |
May 23, 2006 | 19.14 | 19.73 | 18.87 | 18.89 | 1,619,253 | -0.13(-0.67%) |
May 22, 2006 | 18.79 | 19.15 | 18.65 | 19.01 | 1,924,430 | +0.13(+0.68%) |
May 19, 2006 | 18.95 | 19.28 | 18.36 | 18.89 | 3,799,731 | -0.06(-0.29%) |
May 18, 2006 | 19.56 | 19.83 | 18.89 | 18.94 | 1,335,884 | -0.52(-2.66%) |
May 17, 2006 | 20.05 | 20.26 | 19.36 | 19.46 | 1,818,401 | -0.85(-4.17%) |
May 16, 2006 | 20.08 | 20.65 | 19.92 | 20.31 | 2,146,513 | +0.17(+0.83%) |
May 15, 2006 | 19.80 | 20.19 | 19.39 | 20.14 | 3,323,982 | +0.02(+0.12%) |
May 12, 2006 | 20.79 | 20.79 | 19.80 | 20.11 | 4,170,205 | -1.48(-6.84%) |
May 11, 2006 | 22.01 | 22.28 | 21.56 | 21.59 | 1,737,815 | -0.45(-2.06%) |
May 10, 2006 | 22.47 | 22.52 | 21.81 | 22.05 | 2,900,494 | -0.59(-2.61%) |
May 09, 2006 | 22.77 | 22.89 | 22.36 | 22.64 | 1,965,538 | -0.13(-0.56%) |
May 08, 2006 | 21.62 | 22.79 | 21.41 | 22.76 | 3,432,517 | +1.02(+4.70%) |
May 05, 2006 | 21.78 | 21.94 | 21.66 | 21.74 | 2,535,285 | -0.02(-0.07%) |
May 04, 2006 | 21.54 | 22.05 | 21.52 | 21.76 | 3,372,860 | +0.22(+1.00%) |
May 03, 2006 | 21.99 | 22.12 | 21.36 | 21.54 | 3,327,992 | -0.45(-2.03%) |
May 02, 2006 | 21.54 | 22.34 | 21.38 | 21.99 | 6,614,000 | +1.00(+4.75%) |