Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.78 | 18.82 | 17.61 | 18.78 | 10,891,263 | -2.24(-10.66%) |
Jul 28, 2006 | 20.41 | 21.05 | 20.28 | 21.03 | 2,497,460 | +0.97(+4.86%) |
Jul 27, 2006 | 20.13 | 20.78 | 19.79 | 20.05 | 1,326,160 | -0.08(-0.41%) |
Jul 26, 2006 | 19.96 | 20.38 | 19.66 | 20.13 | 1,438,364 | +0.09(+0.45%) |
Jul 25, 2006 | 19.46 | 20.22 | 19.14 | 20.04 | 1,620,116 | +0.60(+3.07%) |
Jul 24, 2006 | 18.92 | 19.52 | 18.90 | 19.45 | 1,603,615 | +0.56(+2.99%) |
Jul 21, 2006 | 19.37 | 19.64 | 18.81 | 18.88 | 2,135,791 | -0.49(-2.53%) |
Jul 20, 2006 | 20.01 | 20.13 | 19.29 | 19.37 | 1,314,549 | -0.67(-3.35%) |
Jul 19, 2006 | 19.49 | 20.10 | 19.32 | 20.04 | 2,638,509 | +0.56(+2.90%) |
Jul 18, 2006 | 19.68 | 19.99 | 19.17 | 19.48 | 2,186,881 | -0.20(-1.00%) |
Jul 17, 2006 | 19.86 | 20.20 | 19.62 | 19.68 | 1,716,308 | -0.30(-1.52%) |
Jul 14, 2006 | 20.38 | 20.38 | 19.74 | 19.98 | 1,924,583 | -0.40(-1.97%) |
Jul 13, 2006 | 21.11 | 21.39 | 20.38 | 20.38 | 2,154,002 | -1.19(-5.50%) |
Jul 12, 2006 | 21.93 | 21.93 | 21.11 | 21.57 | 3,315,279 | -0.47(-2.12%) |
Jul 11, 2006 | 21.39 | 22.59 | 21.37 | 22.03 | 4,314,361 | +0.65(+3.02%) |
Jul 10, 2006 | 20.83 | 21.61 | 20.74 | 21.39 | 2,056,221 | +0.60(+2.87%) |
Jul 07, 2006 | 21.21 | 21.32 | 20.75 | 20.79 | 1,589,559 | -0.43(-2.01%) |
Jul 06, 2006 | 20.90 | 21.47 | 20.90 | 21.21 | 1,874,470 | +0.34(+1.61%) |
Jul 05, 2006 | 21.26 | 21.26 | 20.62 | 20.88 | 2,798,260 | -0.39(-1.85%) |
Jul 03, 2006 | 21.52 | 21.52 | 21.20 | 21.27 | 1,910,771 | -0.26(-1.22%) |
Jun 30, 2006 | 20.40 | 21.53 | 20.28 | 21.53 | 7,187,668 | +1.15(+5.62%) |
Jun 29, 2006 | 19.14 | 20.39 | 19.14 | 20.39 | 3,256,244 | +1.43(+7.55%) |
Jun 28, 2006 | 18.76 | 19.05 | 18.39 | 18.96 | 2,409,579 | +0.20(+1.09%) |
Jun 27, 2006 | 19.04 | 19.42 | 18.66 | 18.75 | 1,128,031 | -0.45(-2.34%) |
Jun 26, 2006 | 18.80 | 19.30 | 18.65 | 19.20 | 1,739,042 | +0.40(+2.13%) |
Jun 23, 2006 | 18.29 | 19.13 | 18.05 | 18.80 | 1,367,595 | +0.51(+2.77%) |
Jun 22, 2006 | 18.46 | 18.46 | 17.98 | 18.29 | 1,237,301 | -0.28(-1.50%) |
Jun 21, 2006 | 17.93 | 18.66 | 17.82 | 18.57 | 1,351,461 | +0.64(+3.56%) |
Jun 20, 2006 | 17.63 | 18.14 | 17.36 | 17.93 | 1,677,684 | +0.25(+1.39%) |
Jun 19, 2006 | 18.05 | 18.06 | 17.56 | 17.69 | 1,272,747 | -0.28(-1.55%) |
Jun 16, 2006 | 18.20 | 18.25 | 17.66 | 17.97 | 2,451,380 | -0.24(-1.30%) |
Jun 15, 2006 | 17.22 | 18.26 | 17.22 | 18.20 | 2,746,069 | +1.01(+5.90%) |
Jun 14, 2006 | 17.03 | 17.48 | 16.98 | 17.19 | 2,677,255 | +0.08(+0.48%) |
Jun 13, 2006 | 17.53 | 17.72 | 17.09 | 17.11 | 2,613,453 | -0.43(-2.43%) |
Jun 12, 2006 | 17.98 | 18.00 | 17.52 | 17.53 | 2,414,223 | -0.47(-2.64%) |
Jun 09, 2006 | 17.96 | 18.46 | 17.72 | 18.01 | 1,542,502 | +0.12(+0.69%) |
Jun 08, 2006 | 17.88 | 18.02 | 17.04 | 17.88 | 4,644,984 | -0.06(-0.32%) |
Jun 07, 2006 | 18.47 | 18.96 | 17.92 | 17.94 | 2,309,842 | -0.52(-2.84%) |
Jun 06, 2006 | 19.03 | 19.12 | 18.38 | 18.47 | 2,760,858 | -0.56(-2.97%) |
Jun 05, 2006 | 19.51 | 19.82 | 18.97 | 19.03 | 2,126,379 | -0.56(-2.88%) |
Jun 02, 2006 | 20.70 | 20.70 | 19.41 | 19.59 | 3,404,994 | -1.07(-5.19%) |
Jun 01, 2006 | 20.01 | 20.67 | 19.61 | 20.67 | 2,627,264 | +0.65(+3.27%) |
May 31, 2006 | 19.64 | 20.09 | 19.35 | 20.01 | 1,607,160 | +0.40(+2.04%) |
May 30, 2006 | 20.46 | 20.46 | 19.55 | 19.61 | 1,562,914 | -1.01(-4.92%) |
May 26, 2006 | 20.23 | 21.12 | 20.09 | 20.63 | 2,373,277 | +0.57(+2.86%) |
May 25, 2006 | 20.45 | 20.45 | 19.55 | 20.05 | 1,543,846 | -0.04(-0.20%) |
May 24, 2006 | 19.37 | 20.34 | 18.98 | 20.09 | 3,450,340 | +0.73(+3.76%) |
May 23, 2006 | 19.63 | 20.23 | 19.35 | 19.37 | 1,579,170 | -0.13(-0.67%) |
May 22, 2006 | 19.27 | 19.64 | 19.13 | 19.50 | 1,876,792 | +0.13(+0.68%) |
May 19, 2006 | 19.43 | 19.77 | 18.83 | 19.37 | 3,705,671 | -0.06(-0.30%) |
May 18, 2006 | 20.06 | 20.33 | 19.37 | 19.42 | 1,302,815 | -0.53(-2.67%) |
May 17, 2006 | 20.56 | 20.77 | 19.86 | 19.95 | 1,773,388 | -0.87(-4.16%) |
May 16, 2006 | 20.59 | 21.17 | 20.43 | 20.82 | 2,093,378 | +0.17(+0.83%) |
May 15, 2006 | 20.31 | 20.71 | 19.88 | 20.65 | 3,241,699 | +0.02(+0.12%) |
May 12, 2006 | 21.31 | 21.31 | 20.31 | 20.63 | 4,066,974 | -1.51(-6.84%) |
May 11, 2006 | 22.56 | 22.84 | 22.11 | 22.14 | 1,694,796 | -0.47(-2.06%) |
May 10, 2006 | 23.04 | 23.09 | 22.37 | 22.61 | 2,828,694 | -0.61(-2.61%) |
May 09, 2006 | 23.35 | 23.47 | 22.92 | 23.21 | 1,916,882 | -0.13(-0.56%) |
May 08, 2006 | 22.17 | 23.37 | 21.95 | 23.34 | 3,347,547 | +1.05(+4.70%) |
May 05, 2006 | 22.34 | 22.50 | 22.20 | 22.29 | 2,472,525 | -0.02(-0.07%) |
May 04, 2006 | 22.09 | 22.61 | 22.07 | 22.31 | 3,289,367 | +0.22(+1.00%) |
May 03, 2006 | 22.55 | 22.68 | 21.90 | 22.09 | 3,245,610 | -0.46(-2.03%) |
May 02, 2006 | 22.09 | 22.91 | 21.93 | 22.55 | 6,450,274 | +1.02(+4.75%) |