Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.87 | 18.35 | 17.78 | 18.28 | 2,663,471 | +0.33(+1.86%) |
Jul 28, 2006 | 17.76 | 18.11 | 17.66 | 17.95 | 4,927,804 | +0.25(+1.42%) |
Jul 27, 2006 | 18.00 | 18.12 | 17.67 | 17.70 | 5,522,625 | -0.18(-1.01%) |
Jul 26, 2006 | 18.70 | 18.71 | 17.87 | 17.88 | 8,869,581 | -0.87(-4.63%) |
Jul 25, 2006 | 18.67 | 19.17 | 18.57 | 18.75 | 4,129,213 | +0.08(+0.41%) |
Jul 24, 2006 | 17.91 | 18.81 | 17.93 | 18.67 | 5,545,646 | +0.76(+4.24%) |
Jul 21, 2006 | 18.50 | 18.59 | 17.67 | 17.91 | 5,466,782 | -0.59(-3.16%) |
Jul 20, 2006 | 18.96 | 19.26 | 18.46 | 18.50 | 3,806,448 | -0.41(-2.14%) |
Jul 19, 2006 | 18.25 | 18.96 | 18.25 | 18.90 | 3,486,017 | +0.71(+3.89%) |
Jul 18, 2006 | 18.53 | 18.64 | 17.80 | 18.19 | 4,072,127 | -0.35(-1.87%) |
Jul 17, 2006 | 18.42 | 18.57 | 18.34 | 18.54 | 3,828,070 | +0.10(+0.52%) |
Jul 14, 2006 | 18.29 | 18.51 | 18.10 | 18.44 | 3,896,200 | +0.14(+0.77%) |
Jul 13, 2006 | 18.29 | 18.53 | 18.14 | 18.30 | 6,061,759 | -0.02(-0.11%) |
Jul 12, 2006 | 19.40 | 19.40 | 17.92 | 18.32 | 10,855,479 | -1.08(-5.57%) |
Jul 11, 2006 | 19.70 | 19.70 | 18.88 | 19.40 | 8,115,944 | -0.37(-1.85%) |
Jul 10, 2006 | 20.05 | 20.19 | 19.63 | 19.77 | 2,436,681 | -0.17(-0.87%) |
Jul 07, 2006 | 20.25 | 20.25 | 19.76 | 19.94 | 2,642,317 | -0.40(-1.96%) |
Jul 06, 2006 | 20.14 | 20.49 | 20.13 | 20.34 | 2,285,642 | +0.20(+0.99%) |
Jul 05, 2006 | 20.36 | 20.41 | 19.96 | 20.14 | 3,857,624 | -0.34(-1.66%) |
Jul 03, 2006 | 20.41 | 20.57 | 20.24 | 20.48 | 1,550,360 | +0.19(+0.95%) |
Jun 30, 2006 | 20.29 | 20.64 | 20.28 | 20.29 | 6,043,715 | +0.03(+0.16%) |
Jun 29, 2006 | 19.72 | 20.28 | 19.61 | 20.26 | 4,147,257 | +0.61(+3.11%) |
Jun 28, 2006 | 19.56 | 19.81 | 19.33 | 19.65 | 3,877,690 | +0.08(+0.39%) |
Jun 27, 2006 | 19.67 | 20.19 | 19.53 | 19.57 | 5,642,864 | -0.64(-3.18%) |
Jun 26, 2006 | 20.12 | 20.28 | 19.97 | 20.21 | 4,372,493 | +0.16(+0.80%) |
Jun 23, 2006 | 20.57 | 20.57 | 19.18 | 20.05 | 9,461,913 | -0.69(-3.35%) |
Jun 22, 2006 | 20.93 | 21.04 | 20.64 | 20.75 | 2,056,673 | -0.25(-1.19%) |
Jun 21, 2006 | 20.68 | 21.14 | 20.68 | 21.00 | 2,151,559 | +0.31(+1.49%) |
Jun 20, 2006 | 20.80 | 21.00 | 20.62 | 20.69 | 2,321,418 | -0.12(-0.56%) |
Jun 19, 2006 | 21.47 | 21.56 | 20.73 | 20.80 | 3,092,166 | -0.64(-2.97%) |
Jun 16, 2006 | 21.36 | 21.55 | 21.25 | 21.44 | 3,926,999 | -0.02(-0.09%) |
Jun 15, 2006 | 20.60 | 21.54 | 20.59 | 21.46 | 6,279,683 | +0.94(+4.57%) |
Jun 14, 2006 | 20.22 | 20.54 | 20.15 | 20.52 | 6,845,416 | +0.30(+1.49%) |
Jun 13, 2006 | 20.89 | 21.07 | 20.12 | 20.22 | 11,698,246 | -0.74(-3.53%) |
Jun 12, 2006 | 21.67 | 21.76 | 20.69 | 20.96 | 7,938,306 | -0.73(-3.35%) |
Jun 09, 2006 | 21.54 | 21.89 | 21.38 | 21.68 | 3,659,454 | +0.14(+0.66%) |
Jun 08, 2006 | 21.67 | 21.68 | 21.09 | 21.54 | 4,747,367 | -0.25(-1.15%) |
Jun 07, 2006 | 21.89 | 22.13 | 21.60 | 21.79 | 3,487,261 | -0.09(-0.41%) |
Jun 06, 2006 | 22.24 | 22.25 | 21.66 | 21.88 | 4,953,781 | -0.19(-0.87%) |
Jun 05, 2006 | 22.69 | 22.74 | 22.06 | 22.08 | 4,829,341 | -0.76(-3.32%) |
Jun 02, 2006 | 22.56 | 22.89 | 22.42 | 22.84 | 4,084,259 | +0.32(+1.40%) |
Jun 01, 2006 | 22.31 | 22.60 | 22.25 | 22.52 | 4,825,452 | +0.09(+0.40%) |
May 31, 2006 | 21.90 | 22.47 | 21.90 | 22.43 | 6,063,625 | +0.52(+2.38%) |
May 30, 2006 | 22.22 | 22.28 | 21.87 | 21.91 | 4,104,325 | -0.35(-1.59%) |
May 26, 2006 | 21.95 | 22.37 | 21.86 | 22.26 | 3,411,820 | +0.46(+2.12%) |
May 25, 2006 | 22.12 | 22.15 | 21.52 | 21.80 | 5,899,365 | -0.13(-0.62%) |
May 24, 2006 | 22.11 | 22.51 | 21.54 | 21.94 | 5,065,465 | -0.24(-1.07%) |
May 23, 2006 | 22.20 | 22.58 | 22.12 | 22.17 | 4,441,868 | +0.03(+0.14%) |
May 22, 2006 | 22.46 | 22.48 | 21.95 | 22.14 | 5,573,178 | -0.35(-1.54%) |
May 19, 2006 | 22.47 | 22.58 | 22.21 | 22.49 | 6,352,325 | +0.09(+0.40%) |
May 18, 2006 | 22.48 | 22.85 | 22.35 | 22.40 | 4,878,806 | +0.03(+0.14%) |
May 17, 2006 | 22.37 | 22.63 | 22.24 | 22.37 | 6,824,573 | -0.04(-0.17%) |
May 16, 2006 | 23.30 | 23.52 | 22.30 | 22.40 | 15,019,069 | -2.01(-8.22%) |
May 15, 2006 | 24.01 | 24.51 | 23.95 | 24.41 | 5,324,144 | +0.46(+1.93%) |
May 12, 2006 | 24.72 | 24.78 | 23.90 | 23.95 | 5,268,457 | -0.91(-3.67%) |
May 11, 2006 | 24.69 | 24.91 | 24.54 | 24.86 | 3,977,241 | +0.00(+0.00%) |
May 10, 2006 | 24.88 | 25.07 | 24.73 | 24.86 | 3,080,499 | -0.14(-0.54%) |
May 09, 2006 | 25.16 | 25.16 | 24.82 | 25.00 | 2,514,455 | -0.08(-0.31%) |
May 08, 2006 | 25.14 | 25.36 | 25.05 | 25.07 | 3,402,331 | -0.10(-0.38%) |
May 05, 2006 | 25.07 | 25.23 | 24.98 | 25.17 | 2,278,020 | +0.19(+0.75%) |
May 04, 2006 | 25.03 | 25.25 | 24.88 | 24.98 | 3,146,297 | -0.05(-0.18%) |
May 03, 2006 | 25.04 | 25.09 | 24.80 | 25.03 | 2,128,226 | -0.06(-0.26%) |
May 02, 2006 | 24.91 | 25.14 | 24.89 | 25.09 | 2,671,405 | +0.18(+0.72%) |