Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.50 | 17.50 | 16.99 | 17.01 | 10,229,600 | -0.49(-2.80%) |
Jul 28, 2006 | 17.88 | 17.91 | 17.46 | 17.50 | 7,874,700 | -0.25(-1.41%) |
Jul 27, 2006 | 17.55 | 17.83 | 17.15 | 17.75 | 11,914,300 | +0.69(+4.04%) |
Jul 26, 2006 | 16.76 | 17.65 | 16.50 | 17.06 | 12,007,300 | +0.33(+1.97%) |
Jul 25, 2006 | 16.02 | 16.88 | 15.90 | 16.73 | 11,685,300 | +0.71(+4.43%) |
Jul 24, 2006 | 15.70 | 16.10 | 15.66 | 16.02 | 5,887,300 | +0.16(+1.01%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.61 | 15.86 | 5,481,700 | -0.12(-0.75%) |
Jul 20, 2006 | 16.19 | 16.26 | 15.87 | 15.98 | 6,638,400 | -0.07(-0.44%) |
Jul 19, 2006 | 15.67 | 16.10 | 15.53 | 16.05 | 11,181,900 | +0.46(+2.95%) |
Jul 18, 2006 | 15.76 | 15.79 | 15.46 | 15.59 | 6,923,400 | -0.21(-1.33%) |
Jul 17, 2006 | 15.85 | 15.94 | 15.66 | 15.80 | 7,334,700 | -0.05(-0.32%) |
Jul 14, 2006 | 15.98 | 16.05 | 15.81 | 15.85 | 13,259,600 | -0.13(-0.81%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.90 | 15.98 | 9,920,500 | -0.13(-0.81%) |
Jul 12, 2006 | 16.20 | 16.23 | 16.09 | 16.11 | 7,454,300 | -0.07(-0.43%) |
Jul 11, 2006 | 16.42 | 16.50 | 16.06 | 16.18 | 7,827,600 | -0.18(-1.10%) |
Jul 10, 2006 | 16.31 | 16.65 | 16.15 | 16.36 | 12,786,900 | +0.30(+1.87%) |
Jul 07, 2006 | 15.62 | 16.07 | 15.62 | 16.06 | 14,728,700 | +0.31(+1.97%) |
Jul 06, 2006 | 16.19 | 16.32 | 15.71 | 15.75 | 15,580,600 | -0.44(-2.72%) |
Jul 05, 2006 | 16.50 | 16.57 | 16.11 | 16.19 | 13,822,500 | -0.51(-3.05%) |
Jul 03, 2006 | 16.80 | 16.87 | 16.65 | 16.70 | 4,669,100 | -0.14(-0.83%) |
Jun 30, 2006 | 16.94 | 16.95 | 16.78 | 16.84 | 18,965,500 | -0.10(-0.59%) |
Jun 29, 2006 | 16.67 | 17.10 | 16.67 | 16.94 | 22,046,100 | -0.01(-0.06%) |
Jun 28, 2006 | 16.63 | 17.04 | 16.55 | 16.95 | 12,570,200 | +0.30(+1.80%) |
Jun 27, 2006 | 17.00 | 17.07 | 16.47 | 16.65 | 31,402,900 | -0.41(-2.40%) |
Jun 26, 2006 | 17.58 | 17.64 | 16.76 | 17.06 | 41,197,100 | -1.20(-6.57%) |
Jun 23, 2006 | 18.50 | 18.60 | 18.22 | 18.26 | 9,580,100 | -0.35(-1.88%) |
Jun 22, 2006 | 18.29 | 18.82 | 18.06 | 18.61 | 26,196,800 | -0.50(-2.62%) |
Jun 21, 2006 | 19.14 | 19.36 | 18.90 | 19.11 | 7,121,600 | -0.07(-0.36%) |
Jun 20, 2006 | 19.60 | 19.65 | 19.09 | 19.18 | 8,560,000 | -0.52(-2.64%) |
Jun 19, 2006 | 20.24 | 20.40 | 19.64 | 19.70 | 10,841,000 | -0.39(-1.94%) |
Jun 16, 2006 | 20.30 | 20.50 | 19.86 | 20.09 | 15,887,200 | +0.57(+2.92%) |
Jun 15, 2006 | 19.00 | 19.56 | 18.87 | 19.52 | 7,296,100 | +0.52(+2.74%) |
Jun 14, 2006 | 19.01 | 19.11 | 18.85 | 19.00 | 7,455,700 | -0.10(-0.52%) |
Jun 13, 2006 | 19.20 | 19.24 | 18.72 | 19.10 | 16,097,400 | -0.31(-1.60%) |
Jun 12, 2006 | 19.75 | 19.79 | 19.31 | 19.41 | 5,510,500 | -0.30(-1.52%) |
Jun 09, 2006 | 20.00 | 20.07 | 19.67 | 19.71 | 7,844,400 | -0.28(-1.40%) |
Jun 08, 2006 | 20.04 | 20.15 | 19.84 | 19.99 | 12,727,800 | -0.23(-1.14%) |
Jun 07, 2006 | 20.33 | 20.44 | 20.17 | 20.22 | 9,087,600 | -0.31(-1.51%) |
Jun 06, 2006 | 20.38 | 20.59 | 20.27 | 20.53 | 6,306,500 | +0.15(+0.74%) |
Jun 05, 2006 | 20.76 | 20.78 | 20.32 | 20.38 | 5,627,600 | -0.32(-1.55%) |
Jun 02, 2006 | 20.64 | 20.81 | 20.42 | 20.70 | 5,543,400 | +0.25(+1.22%) |
Jun 01, 2006 | 20.68 | 20.77 | 20.20 | 20.45 | 9,517,100 | -0.23(-1.11%) |
May 31, 2006 | 20.36 | 20.73 | 20.36 | 20.68 | 9,999,300 | +0.36(+1.77%) |
May 30, 2006 | 20.57 | 20.78 | 20.21 | 20.32 | 10,195,700 | -0.15(-0.73%) |
May 26, 2006 | 20.00 | 20.55 | 19.91 | 20.47 | 9,642,000 | +0.58(+2.92%) |
May 25, 2006 | 20.15 | 20.20 | 19.80 | 19.89 | 13,991,700 | -0.14(-0.70%) |
May 24, 2006 | 19.75 | 20.20 | 19.55 | 20.03 | 22,041,000 | +0.53(+2.72%) |
May 23, 2006 | 20.00 | 20.09 | 19.44 | 19.50 | 11,824,500 | -0.46(-2.30%) |
May 22, 2006 | 20.15 | 20.15 | 19.44 | 19.96 | 17,175,200 | -0.19(-0.94%) |
May 19, 2006 | 20.29 | 20.38 | 19.85 | 20.15 | 18,998,100 | -0.14(-0.69%) |
May 18, 2006 | 20.50 | 20.59 | 20.24 | 20.29 | 13,754,300 | -0.31(-1.50%) |
May 17, 2006 | 20.73 | 20.87 | 20.45 | 20.60 | 10,316,700 | -0.32(-1.53%) |
May 16, 2006 | 20.60 | 21.01 | 20.47 | 20.92 | 12,859,400 | +0.35(+1.70%) |
May 15, 2006 | 20.55 | 20.69 | 20.10 | 20.57 | 17,200,900 | -0.13(-0.63%) |
May 12, 2006 | 21.20 | 21.27 | 20.61 | 20.70 | 15,129,600 | -0.57(-2.68%) |
May 11, 2006 | 21.04 | 21.76 | 20.59 | 21.27 | 16,900,200 | +0.26(+1.24%) |
May 10, 2006 | 21.26 | 21.52 | 21.01 | 21.01 | 12,326,000 | -0.35(-1.64%) |
May 09, 2006 | 21.96 | 22.06 | 21.27 | 21.36 | 14,658,700 | -0.57(-2.60%) |
May 08, 2006 | 21.50 | 22.14 | 21.50 | 21.93 | 15,695,000 | +0.02(+0.09%) |
May 05, 2006 | 21.91 | 22.18 | 21.70 | 21.91 | 11,537,800 | +0.05(+0.23%) |
May 04, 2006 | 21.83 | 22.12 | 21.74 | 21.86 | 9,500,200 | +0.20(+0.92%) |
May 03, 2006 | 22.00 | 22.00 | 21.60 | 21.66 | 10,756,700 | -0.41(-1.86%) |
May 02, 2006 | 22.38 | 22.62 | 21.96 | 22.07 | 12,226,100 | -0.21(-0.94%) |