Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.41 | 27.46 | 26.19 | 27.46 | 2,253,611 | +0.97(+3.67%) |
Jul 28, 2006 | 26.39 | 26.60 | 26.30 | 26.49 | 1,814,061 | +0.24(+0.90%) |
Jul 27, 2006 | 26.96 | 27.09 | 25.90 | 26.25 | 1,934,711 | -0.49(-1.84%) |
Jul 26, 2006 | 26.54 | 27.01 | 26.19 | 26.75 | 2,181,193 | +0.08(+0.31%) |
Jul 25, 2006 | 26.30 | 26.81 | 25.90 | 26.66 | 1,970,704 | +0.40(+1.53%) |
Jul 24, 2006 | 25.60 | 26.44 | 25.56 | 26.26 | 1,899,725 | +0.99(+3.90%) |
Jul 21, 2006 | 25.75 | 25.75 | 25.09 | 25.28 | 1,761,079 | -0.40(-1.57%) |
Jul 20, 2006 | 26.51 | 26.57 | 25.68 | 25.68 | 2,536,806 | -0.90(-3.37%) |
Jul 19, 2006 | 24.98 | 26.94 | 24.93 | 26.57 | 2,343,738 | +1.44(+5.72%) |
Jul 18, 2006 | 25.16 | 25.31 | 24.69 | 25.14 | 2,446,103 | -0.25(-0.99%) |
Jul 17, 2006 | 25.65 | 25.98 | 25.04 | 25.39 | 2,928,845 | -1.08(-4.09%) |
Jul 14, 2006 | 26.50 | 26.69 | 25.96 | 26.47 | 3,186,845 | +0.47(+1.79%) |
Jul 13, 2006 | 27.02 | 27.02 | 25.65 | 26.00 | 4,529,539 | -1.35(-4.95%) |
Jul 12, 2006 | 27.75 | 27.89 | 27.34 | 27.36 | 2,407,231 | -0.73(-2.60%) |
Jul 11, 2006 | 27.49 | 28.17 | 27.40 | 28.09 | 2,022,822 | +0.69(+2.54%) |
Jul 10, 2006 | 27.49 | 27.74 | 26.96 | 27.39 | 982,472 | +0.19(+0.69%) |
Jul 07, 2006 | 27.80 | 28.10 | 26.93 | 27.21 | 2,527,592 | -0.60(-2.15%) |
Jul 06, 2006 | 27.60 | 27.91 | 27.35 | 27.80 | 1,906,204 | +0.64(+2.35%) |
Jul 05, 2006 | 27.59 | 27.64 | 26.74 | 27.16 | 2,623,766 | -1.28(-4.49%) |
Jul 03, 2006 | 28.21 | 28.70 | 28.07 | 28.44 | 988,663 | +0.32(+1.14%) |
Jun 30, 2006 | 28.10 | 28.24 | 27.67 | 28.12 | 1,684,917 | +0.35(+1.25%) |
Jun 29, 2006 | 26.45 | 27.85 | 26.39 | 27.78 | 2,028,005 | +1.36(+5.15%) |
Jun 28, 2006 | 26.22 | 26.48 | 25.91 | 26.41 | 1,412,088 | +0.65(+2.53%) |
Jun 27, 2006 | 26.66 | 26.99 | 25.57 | 25.76 | 3,044,456 | -0.40(-1.54%) |
Jun 26, 2006 | 25.87 | 26.23 | 25.60 | 26.16 | 2,785,736 | +1.16(+4.64%) |
Jun 23, 2006 | 24.59 | 25.50 | 24.55 | 25.00 | 2,275,927 | +0.44(+1.78%) |
Jun 22, 2006 | 24.35 | 24.76 | 24.01 | 24.57 | 1,942,917 | +0.08(+0.34%) |
Jun 21, 2006 | 23.66 | 24.62 | 23.66 | 24.48 | 2,986,722 | +0.84(+3.55%) |
Jun 20, 2006 | 23.82 | 24.25 | 23.44 | 23.64 | 1,985,821 | +0.08(+0.35%) |
Jun 19, 2006 | 24.45 | 24.55 | 23.14 | 23.56 | 2,914,304 | -0.73(-3.00%) |
Jun 16, 2006 | 24.15 | 24.51 | 23.80 | 24.29 | 3,067,635 | -0.31(-1.24%) |
Jun 15, 2006 | 23.37 | 24.80 | 23.34 | 24.59 | 4,343,094 | +1.38(+5.95%) |
Jun 14, 2006 | 23.32 | 23.52 | 22.66 | 23.21 | 2,732,322 | +0.62(+2.74%) |
Jun 13, 2006 | 22.79 | 23.59 | 22.25 | 22.59 | 7,672,616 | +0.47(+2.13%) |
Jun 12, 2006 | 23.44 | 23.47 | 21.97 | 22.12 | 3,609,694 | -1.33(-5.66%) |
Jun 09, 2006 | 23.82 | 23.88 | 22.33 | 23.45 | 3,644,968 | -0.61(-2.54%) |
Jun 08, 2006 | 23.42 | 24.29 | 22.31 | 24.06 | 5,171,371 | +0.20(+0.84%) |
Jun 07, 2006 | 24.99 | 25.09 | 23.83 | 23.86 | 3,401,365 | -1.29(-5.14%) |
Jun 06, 2006 | 25.44 | 25.53 | 24.32 | 25.15 | 2,897,171 | -0.33(-1.28%) |
Jun 05, 2006 | 26.99 | 26.99 | 25.42 | 25.48 | 2,904,082 | -0.64(-2.45%) |
Jun 02, 2006 | 26.53 | 26.53 | 25.96 | 26.12 | 1,818,956 | +0.20(+0.78%) |
Jun 01, 2006 | 25.34 | 25.94 | 25.21 | 25.91 | 2,621,175 | +0.29(+1.14%) |
May 31, 2006 | 26.57 | 26.71 | 25.53 | 25.62 | 4,000,869 | +0.05(+0.19%) |
May 30, 2006 | 27.19 | 27.28 | 25.46 | 25.57 | 2,925,678 | -0.90(-3.38%) |
May 26, 2006 | 26.08 | 26.65 | 25.89 | 26.47 | 3,746,469 | +1.04(+4.10%) |
May 25, 2006 | 25.35 | 25.81 | 24.70 | 25.43 | 2,788,471 | +1.16(+4.78%) |
May 24, 2006 | 25.05 | 25.22 | 23.58 | 24.27 | 4,261,317 | -0.65(-2.59%) |
May 23, 2006 | 24.86 | 26.20 | 24.86 | 24.91 | 6,765,730 | +1.25(+5.28%) |
May 22, 2006 | 23.49 | 24.00 | 22.25 | 23.66 | 6,271,614 | -0.91(-3.70%) |
May 19, 2006 | 24.92 | 25.07 | 24.11 | 24.57 | 5,877,559 | +0.31(+1.29%) |
May 18, 2006 | 25.41 | 25.87 | 23.97 | 24.26 | 4,589,720 | -1.18(-4.64%) |
May 17, 2006 | 26.75 | 27.20 | 25.32 | 25.44 | 4,045,789 | -1.89(-6.91%) |
May 16, 2006 | 27.16 | 27.96 | 26.44 | 27.33 | 3,925,715 | -0.15(-0.56%) |
May 15, 2006 | 29.17 | 29.17 | 26.69 | 27.48 | 3,795,851 | -1.36(-4.72%) |
May 12, 2006 | 30.26 | 30.26 | 28.64 | 28.85 | 3,228,597 | -0.78(-2.65%) |
May 11, 2006 | 30.89 | 31.08 | 29.56 | 29.63 | 2,462,228 | -0.97(-3.18%) |
May 10, 2006 | 30.60 | 31.05 | 30.11 | 30.60 | 1,847,175 | -0.44(-1.43%) |
May 09, 2006 | 30.60 | 31.20 | 30.39 | 31.05 | 2,682,075 | +1.22(+4.07%) |
May 08, 2006 | 30.49 | 30.49 | 29.53 | 29.83 | 2,891,700 | -1.03(-3.35%) |
May 05, 2006 | 30.98 | 31.21 | 30.42 | 30.87 | 2,693,305 | +0.79(+2.63%) |
May 04, 2006 | 30.75 | 30.94 | 29.94 | 30.08 | 4,124,974 | -0.49(-1.59%) |
May 03, 2006 | 31.65 | 31.67 | 30.01 | 30.56 | 5,896,420 | -1.99(-6.12%) |
May 02, 2006 | 32.03 | 32.64 | 31.53 | 32.55 | 3,267,038 | +0.53(+1.65%) |