Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.79 | 23.87 | 23.70 | 23.71 | 31,499,220 | -0.24(-1.00%) |
Jul 28, 2006 | 23.79 | 24.10 | 23.74 | 23.95 | 28,872,826 | +0.27(+1.13%) |
Jul 27, 2006 | 23.75 | 23.85 | 23.60 | 23.68 | 29,826,060 | -0.02(-0.09%) |
Jul 26, 2006 | 23.74 | 23.77 | 23.55 | 23.70 | 29,369,368 | -0.01(-0.06%) |
Jul 25, 2006 | 23.79 | 23.79 | 23.53 | 23.71 | 30,497,310 | +0.06(+0.25%) |
Jul 24, 2006 | 23.55 | 23.76 | 23.42 | 23.66 | 31,526,108 | +0.27(+1.15%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.35 | 23.39 | 40,531,716 | -0.17(-0.71%) |
Jul 20, 2006 | 23.82 | 23.89 | 23.55 | 23.55 | 28,382,902 | -0.29(-1.22%) |
Jul 19, 2006 | 23.63 | 23.96 | 23.56 | 23.85 | 35,153,036 | +0.30(+1.29%) |
Jul 18, 2006 | 23.47 | 23.56 | 23.39 | 23.54 | 36,209,688 | +0.07(+0.31%) |
Jul 17, 2006 | 23.26 | 23.52 | 23.26 | 23.47 | 32,494,650 | +0.18(+0.78%) |
Jul 14, 2006 | 23.42 | 23.47 | 23.25 | 23.29 | 67,887,200 | -0.41(-1.71%) |
Jul 13, 2006 | 23.94 | 23.98 | 23.61 | 23.69 | 43,352,124 | -0.28(-1.18%) |
Jul 12, 2006 | 24.08 | 24.09 | 23.93 | 23.98 | 29,692,582 | -0.14(-0.60%) |
Jul 11, 2006 | 24.20 | 24.21 | 23.92 | 24.12 | 30,866,994 | -0.14(-0.57%) |
Jul 10, 2006 | 24.15 | 24.27 | 24.00 | 24.26 | 21,835,048 | +0.11(+0.45%) |
Jul 07, 2006 | 24.19 | 24.30 | 24.08 | 24.15 | 28,020,250 | -0.14(-0.60%) |
Jul 06, 2006 | 24.16 | 24.38 | 24.15 | 24.29 | 27,616,094 | +0.14(+0.57%) |
Jul 05, 2006 | 24.10 | 24.24 | 24.04 | 24.16 | 35,359,732 | -0.01(-0.06%) |
Jul 03, 2006 | 24.00 | 24.20 | 24.00 | 24.17 | 16,501,318 | +0.27(+1.12%) |
Jun 30, 2006 | 24.17 | 24.20 | 23.89 | 23.90 | 53,608,256 | -0.22(-0.93%) |
Jun 29, 2006 | 23.92 | 24.14 | 23.85 | 24.13 | 39,175,428 | +0.25(+1.03%) |
Jun 28, 2006 | 23.88 | 23.96 | 23.77 | 23.88 | 28,024,526 | +0.04(+0.15%) |
Jun 27, 2006 | 23.97 | 24.13 | 23.85 | 23.85 | 32,483,756 | -0.24(-0.99%) |
Jun 26, 2006 | 24.06 | 24.13 | 23.87 | 24.08 | 26,756,488 | +0.04(+0.15%) |
Jun 23, 2006 | 24.06 | 24.20 | 24.01 | 24.05 | 28,270,246 | -0.06(-0.24%) |
Jun 22, 2006 | 24.13 | 24.27 | 24.03 | 24.11 | 35,518,996 | -0.31(-1.28%) |
Jun 21, 2006 | 24.53 | 24.58 | 24.25 | 24.42 | 42,703,900 | -0.02(-0.09%) |
Jun 20, 2006 | 24.45 | 24.53 | 24.32 | 24.44 | 38,049,692 | -0.01(-0.06%) |
Jun 19, 2006 | 24.62 | 24.62 | 24.40 | 24.45 | 28,214,538 | -0.15(-0.62%) |
Jun 16, 2006 | 24.56 | 24.66 | 24.40 | 24.61 | 46,679,000 | -0.13(-0.53%) |
Jun 15, 2006 | 24.64 | 24.83 | 24.37 | 24.74 | 43,617,560 | +0.15(+0.62%) |
Jun 14, 2006 | 24.44 | 24.65 | 24.41 | 24.58 | 33,204,508 | +0.12(+0.50%) |
Jun 13, 2006 | 24.46 | 24.81 | 24.45 | 24.46 | 43,766,484 | -0.10(-0.41%) |
Jun 12, 2006 | 24.78 | 24.85 | 24.56 | 24.56 | 25,165,372 | -0.15(-0.59%) |
Jun 09, 2006 | 25.03 | 25.09 | 24.60 | 24.71 | 35,427,988 | -0.36(-1.45%) |
Jun 08, 2006 | 24.90 | 25.09 | 24.61 | 25.07 | 51,450,964 | +0.12(+0.49%) |
Jun 07, 2006 | 25.06 | 25.32 | 24.95 | 24.95 | 38,508,592 | -0.11(-0.43%) |
Jun 06, 2006 | 24.95 | 25.08 | 24.81 | 25.06 | 39,810,552 | +0.24(+0.96%) |
Jun 05, 2006 | 25.06 | 25.11 | 24.79 | 24.82 | 25,212,668 | -0.32(-1.27%) |
Jun 02, 2006 | 25.12 | 25.24 | 25.01 | 25.14 | 29,186,664 | +0.08(+0.32%) |
Jun 01, 2006 | 24.87 | 25.11 | 24.82 | 25.06 | 27,061,224 | +0.21(+0.85%) |
May 31, 2006 | 24.77 | 24.85 | 24.64 | 24.85 | 41,738,532 | +0.15(+0.62%) |
May 30, 2006 | 24.90 | 24.93 | 24.66 | 24.69 | 30,551,500 | -0.20(-0.82%) |
May 26, 2006 | 25.00 | 25.04 | 24.73 | 24.90 | 29,218,516 | -0.07(-0.26%) |
May 25, 2006 | 24.91 | 24.97 | 24.67 | 24.96 | 27,769,980 | +0.12(+0.47%) |
May 24, 2006 | 24.48 | 24.93 | 24.44 | 24.85 | 40,186,852 | +0.18(+0.74%) |
May 23, 2006 | 24.73 | 24.82 | 24.59 | 24.66 | 30,466,010 | -0.04(-0.18%) |
May 22, 2006 | 24.69 | 24.92 | 24.67 | 24.71 | 36,967,808 | -0.07(-0.26%) |
May 19, 2006 | 24.82 | 25.02 | 24.62 | 24.77 | 41,383,880 | +0.01(+0.03%) |
May 18, 2006 | 25.01 | 25.06 | 24.76 | 24.77 | 33,312,476 | -0.20(-0.78%) |
May 17, 2006 | 25.11 | 25.27 | 24.95 | 24.96 | 35,201,432 | -0.27(-1.06%) |
May 16, 2006 | 25.19 | 25.32 | 25.17 | 25.23 | 32,259,408 | +0.17(+0.67%) |
May 15, 2006 | 24.73 | 25.09 | 24.72 | 25.06 | 31,759,006 | +0.20(+0.82%) |
May 12, 2006 | 24.93 | 25.05 | 24.79 | 24.86 | 31,381,186 | -0.17(-0.67%) |
May 11, 2006 | 25.02 | 25.14 | 24.75 | 25.03 | 31,423,104 | -0.14(-0.55%) |
May 10, 2006 | 25.34 | 25.38 | 25.02 | 25.16 | 29,349,926 | -0.22(-0.86%) |
May 09, 2006 | 25.35 | 25.47 | 25.31 | 25.38 | 23,097,158 | +0.00(+0.00%) |
May 08, 2006 | 25.45 | 25.56 | 25.36 | 25.38 | 22,582,828 | -0.12(-0.46%) |
May 05, 2006 | 25.34 | 25.54 | 25.29 | 25.50 | 35,937,076 | +0.26(+1.03%) |
May 04, 2006 | 25.02 | 25.34 | 25.00 | 25.24 | 30,129,006 | +0.29(+1.16%) |
May 03, 2006 | 25.01 | 25.14 | 24.80 | 24.95 | 30,591,214 | -0.06(-0.23%) |
May 02, 2006 | 24.94 | 25.09 | 24.73 | 25.01 | 22,681,556 | +0.07(+0.26%) |