Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.42 | 25.59 | 25.21 | 25.45 | 3,181,045 | -0.20(-0.77%) |
Jul 28, 2006 | 25.47 | 25.76 | 25.34 | 25.65 | 2,814,747 | +0.21(+0.83%) |
Jul 27, 2006 | 25.84 | 25.84 | 25.37 | 25.44 | 3,098,631 | -0.35(-1.36%) |
Jul 26, 2006 | 25.37 | 25.85 | 25.33 | 25.79 | 3,525,099 | +0.38(+1.49%) |
Jul 25, 2006 | 25.37 | 25.42 | 25.21 | 25.41 | 2,578,200 | -0.04(-0.14%) |
Jul 24, 2006 | 25.12 | 25.47 | 25.16 | 25.44 | 2,413,373 | +0.32(+1.28%) |
Jul 21, 2006 | 24.76 | 25.35 | 24.76 | 25.12 | 3,522,961 | -0.07(-0.28%) |
Jul 20, 2006 | 25.43 | 25.43 | 25.16 | 25.19 | 3,109,182 | -0.22(-0.86%) |
Jul 19, 2006 | 24.97 | 25.43 | 24.95 | 25.41 | 4,477,702 | +0.53(+2.11%) |
Jul 18, 2006 | 24.86 | 25.05 | 24.72 | 24.88 | 4,767,575 | +0.04(+0.17%) |
Jul 17, 2006 | 23.96 | 24.90 | 23.93 | 24.84 | 8,152,515 | +0.90(+3.78%) |
Jul 14, 2006 | 23.78 | 23.95 | 23.33 | 23.94 | 9,138,197 | +1.18(+5.18%) |
Jul 13, 2006 | 22.92 | 23.05 | 22.70 | 22.76 | 2,015,707 | -0.20(-0.86%) |
Jul 12, 2006 | 23.50 | 23.50 | 22.91 | 22.95 | 1,594,514 | -0.53(-2.24%) |
Jul 11, 2006 | 23.35 | 23.50 | 23.15 | 23.48 | 1,316,476 | +0.09(+0.39%) |
Jul 10, 2006 | 23.38 | 23.48 | 23.33 | 23.39 | 1,273,416 | +0.05(+0.21%) |
Jul 07, 2006 | 23.30 | 23.57 | 23.21 | 23.34 | 1,630,588 | +0.04(+0.18%) |
Jul 06, 2006 | 23.27 | 23.31 | 23.19 | 23.30 | 1,620,892 | +0.03(+0.12%) |
Jul 05, 2006 | 23.45 | 23.49 | 23.19 | 23.27 | 1,918,322 | -0.29(-1.25%) |
Jul 03, 2006 | 23.39 | 23.59 | 23.24 | 23.57 | 1,409,726 | +0.34(+1.45%) |
Jun 30, 2006 | 23.48 | 23.48 | 23.21 | 23.23 | 2,054,062 | -0.15(-0.63%) |
Jun 29, 2006 | 23.10 | 23.42 | 23.00 | 23.38 | 2,192,796 | +0.28(+1.21%) |
Jun 28, 2006 | 23.07 | 23.18 | 22.97 | 23.10 | 1,496,844 | +0.17(+0.73%) |
Jun 27, 2006 | 23.19 | 23.25 | 22.91 | 22.93 | 1,176,601 | -0.25(-1.06%) |
Jun 26, 2006 | 23.11 | 23.18 | 22.99 | 23.17 | 1,350,981 | +0.11(+0.46%) |
Jun 23, 2006 | 23.24 | 23.27 | 22.96 | 23.07 | 1,770,463 | -0.34(-1.44%) |
Jun 22, 2006 | 23.45 | 23.52 | 23.30 | 23.40 | 1,321,039 | -0.11(-0.48%) |
Jun 21, 2006 | 23.50 | 23.68 | 23.46 | 23.52 | 1,257,161 | -0.04(-0.18%) |
Jun 20, 2006 | 23.58 | 23.76 | 23.49 | 23.56 | 1,989,472 | +0.04(+0.15%) |
Jun 19, 2006 | 23.71 | 23.80 | 23.49 | 23.52 | 2,518,885 | -0.16(-0.68%) |
Jun 16, 2006 | 23.66 | 23.75 | 23.59 | 23.68 | 2,252,396 | +0.00(+0.00%) |
Jun 15, 2006 | 23.37 | 23.68 | 23.28 | 23.68 | 1,585,674 | +0.35(+1.50%) |
Jun 14, 2006 | 23.55 | 23.73 | 23.02 | 23.33 | 2,575,491 | -0.27(-1.16%) |
Jun 13, 2006 | 23.79 | 23.92 | 23.56 | 23.61 | 2,127,920 | -0.18(-0.77%) |
Jun 12, 2006 | 23.92 | 24.01 | 23.74 | 23.79 | 1,397,036 | -0.13(-0.53%) |
Jun 09, 2006 | 23.85 | 24.07 | 23.73 | 23.92 | 1,575,836 | +0.02(+0.09%) |
Jun 08, 2006 | 23.77 | 23.95 | 23.57 | 23.89 | 2,090,991 | +0.05(+0.21%) |
Jun 07, 2006 | 23.83 | 24.04 | 23.73 | 23.85 | 2,303,156 | +0.12(+0.50%) |
Jun 06, 2006 | 23.85 | 23.85 | 23.58 | 23.73 | 3,662,835 | -0.08(-0.32%) |
Jun 05, 2006 | 24.04 | 24.08 | 23.80 | 23.80 | 2,289,040 | -0.28(-1.17%) |
Jun 02, 2006 | 24.09 | 24.20 | 24.02 | 24.08 | 3,480,898 | +0.02(+0.09%) |
Jun 01, 2006 | 23.78 | 24.10 | 23.75 | 24.06 | 3,794,440 | +0.32(+1.36%) |
May 31, 2006 | 23.83 | 23.89 | 23.42 | 23.74 | 4,589,345 | +0.05(+0.21%) |
May 30, 2006 | 24.03 | 24.11 | 23.69 | 23.69 | 3,005,096 | -0.42(-1.75%) |
May 26, 2006 | 24.20 | 24.40 | 23.97 | 24.11 | 3,774,051 | -0.04(-0.17%) |
May 25, 2006 | 25.67 | 25.67 | 24.09 | 24.15 | 10,613,797 | -0.76(-3.07%) |
May 24, 2006 | 24.97 | 25.19 | 24.67 | 24.92 | 3,003,385 | -0.08(-0.34%) |
May 23, 2006 | 25.14 | 25.23 | 24.98 | 25.00 | 1,708,011 | -0.09(-0.36%) |
May 22, 2006 | 25.04 | 25.27 | 24.95 | 25.09 | 1,545,608 | +0.01(+0.06%) |
May 19, 2006 | 25.21 | 25.25 | 25.02 | 25.08 | 2,067,180 | +0.13(+0.53%) |
May 18, 2006 | 24.81 | 25.26 | 24.81 | 24.95 | 1,920,318 | -0.22(-0.86%) |
May 17, 2006 | 25.18 | 25.37 | 25.11 | 25.16 | 3,177,480 | -0.20(-0.80%) |
May 16, 2006 | 25.49 | 25.49 | 25.21 | 25.37 | 1,551,739 | +0.03(+0.11%) |
May 15, 2006 | 25.14 | 25.48 | 24.97 | 25.34 | 2,666,032 | +0.32(+1.26%) |
May 12, 2006 | 25.17 | 25.30 | 24.98 | 25.02 | 1,281,258 | -0.13(-0.53%) |
May 11, 2006 | 25.39 | 25.42 | 25.00 | 25.16 | 1,293,235 | -0.34(-1.32%) |
May 10, 2006 | 25.56 | 25.62 | 25.37 | 25.49 | 917,099 | -0.10(-0.38%) |
May 09, 2006 | 25.56 | 25.66 | 25.54 | 25.59 | 943,619 | +0.05(+0.19%) |
May 08, 2006 | 25.49 | 25.71 | 25.49 | 25.54 | 1,144,805 | +0.06(+0.22%) |
May 05, 2006 | 25.44 | 25.58 | 25.41 | 25.49 | 1,457,491 | +0.18(+0.69%) |
May 04, 2006 | 25.39 | 25.44 | 25.31 | 25.31 | 1,076,935 | +0.10(+0.39%) |
May 03, 2006 | 25.16 | 25.23 | 25.00 | 25.21 | 1,228,787 | -0.03(-0.11%) |
May 02, 2006 | 25.23 | 25.36 | 25.12 | 25.24 | 1,230,926 | +0.01(+0.03%) |