Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.23 | 24.66 | 23.91 | 24.23 | 7,042,910 | -0.10(-0.40%) |
Jul 28, 2006 | 22.98 | 24.40 | 22.95 | 24.32 | 10,498,287 | +1.31(+5.69%) |
Jul 27, 2006 | 23.08 | 23.93 | 22.96 | 23.01 | 11,769,650 | +0.17(+0.75%) |
Jul 26, 2006 | 22.68 | 23.49 | 22.41 | 22.84 | 8,875,506 | +0.01(+0.03%) |
Jul 25, 2006 | 22.68 | 23.10 | 22.55 | 22.84 | 6,497,797 | -0.02(-0.08%) |
Jul 24, 2006 | 22.42 | 23.01 | 22.48 | 22.85 | 6,305,916 | +0.43(+1.92%) |
Jul 21, 2006 | 22.49 | 22.64 | 22.04 | 22.42 | 11,036,341 | -0.51(-2.20%) |
Jul 20, 2006 | 23.83 | 23.91 | 22.90 | 22.93 | 9,437,732 | -1.09(-4.54%) |
Jul 19, 2006 | 23.23 | 24.35 | 23.20 | 24.02 | 9,352,955 | +0.88(+3.82%) |
Jul 18, 2006 | 23.32 | 23.48 | 22.42 | 23.14 | 8,668,488 | -0.18(-0.76%) |
Jul 17, 2006 | 23.22 | 23.58 | 23.13 | 23.31 | 5,412,508 | +0.13(+0.54%) |
Jul 14, 2006 | 23.34 | 23.59 | 22.94 | 23.19 | 8,102,977 | -0.07(-0.30%) |
Jul 13, 2006 | 23.26 | 24.11 | 23.06 | 23.26 | 13,209,893 | -0.28(-1.20%) |
Jul 12, 2006 | 24.31 | 24.44 | 23.21 | 23.54 | 15,404,915 | -0.90(-3.69%) |
Jul 11, 2006 | 22.36 | 24.47 | 22.29 | 24.44 | 23,404,856 | +1.85(+8.21%) |
Jul 10, 2006 | 23.19 | 23.41 | 22.41 | 22.58 | 5,319,564 | -0.52(-2.26%) |
Jul 07, 2006 | 23.20 | 23.52 | 22.88 | 23.11 | 4,980,358 | -0.26(-1.13%) |
Jul 06, 2006 | 23.21 | 23.62 | 23.16 | 23.37 | 3,630,103 | +0.20(+0.87%) |
Jul 05, 2006 | 23.78 | 23.85 | 23.15 | 23.17 | 5,298,634 | -0.77(-3.21%) |
Jul 03, 2006 | 23.85 | 24.00 | 23.71 | 23.94 | 1,541,447 | +0.07(+0.29%) |
Jun 30, 2006 | 23.80 | 24.09 | 23.45 | 23.87 | 6,664,339 | -0.24(-1.00%) |
Jun 29, 2006 | 23.14 | 24.18 | 22.93 | 24.11 | 7,856,332 | +1.09(+4.71%) |
Jun 28, 2006 | 23.01 | 23.12 | 22.43 | 23.03 | 4,932,966 | +0.09(+0.38%) |
Jun 27, 2006 | 23.30 | 23.44 | 22.87 | 22.94 | 5,106,098 | -0.37(-1.60%) |
Jun 26, 2006 | 23.23 | 23.49 | 23.12 | 23.31 | 3,803,040 | +0.18(+0.77%) |
Jun 23, 2006 | 23.23 | 23.35 | 22.62 | 23.14 | 7,591,246 | -0.16(-0.69%) |
Jun 22, 2006 | 23.74 | 23.82 | 23.11 | 23.30 | 4,812,344 | -0.52(-2.17%) |
Jun 21, 2006 | 23.26 | 24.11 | 23.16 | 23.81 | 6,786,636 | +0.63(+2.70%) |
Jun 20, 2006 | 23.26 | 23.59 | 22.97 | 23.19 | 4,671,951 | -0.10(-0.42%) |
Jun 19, 2006 | 24.03 | 24.10 | 23.07 | 23.28 | 6,699,673 | -0.64(-2.66%) |
Jun 16, 2006 | 24.22 | 24.31 | 23.67 | 23.92 | 7,075,824 | -0.31(-1.28%) |
Jun 15, 2006 | 23.47 | 24.28 | 23.46 | 24.23 | 8,547,041 | +0.90(+3.84%) |
Jun 14, 2006 | 23.05 | 23.36 | 22.99 | 23.34 | 8,983,870 | +0.49(+2.14%) |
Jun 13, 2006 | 22.58 | 23.13 | 22.55 | 22.85 | 10,666,908 | +0.25(+1.12%) |
Jun 12, 2006 | 23.26 | 23.54 | 22.52 | 22.60 | 7,822,798 | -0.69(-2.96%) |
Jun 09, 2006 | 23.70 | 24.09 | 23.11 | 23.28 | 6,457,251 | -0.33(-1.41%) |
Jun 08, 2006 | 23.43 | 23.77 | 22.95 | 23.62 | 10,720,869 | +0.25(+1.08%) |
Jun 07, 2006 | 23.66 | 23.97 | 23.35 | 23.37 | 5,666,948 | -0.31(-1.31%) |
Jun 06, 2006 | 23.47 | 23.89 | 23.34 | 23.68 | 7,284,249 | +0.26(+1.10%) |
Jun 05, 2006 | 23.97 | 24.15 | 23.36 | 23.42 | 6,044,233 | -0.69(-2.88%) |
Jun 02, 2006 | 24.21 | 24.45 | 23.61 | 24.11 | 6,708,189 | -0.11(-0.47%) |
Jun 01, 2006 | 23.47 | 24.23 | 23.44 | 24.23 | 8,762,209 | +0.66(+2.80%) |
May 31, 2006 | 23.38 | 23.71 | 23.22 | 23.57 | 9,658,290 | +0.25(+1.06%) |
May 30, 2006 | 23.37 | 23.70 | 23.15 | 23.32 | 12,183,399 | -0.01(-0.02%) |
May 26, 2006 | 23.14 | 23.34 | 22.97 | 23.32 | 8,890,932 | +0.35(+1.52%) |
May 25, 2006 | 22.64 | 23.25 | 22.83 | 22.97 | 14,822,661 | +0.33(+1.47%) |
May 24, 2006 | 22.56 | 22.97 | 22.21 | 22.64 | 21,233,566 | +0.21(+0.92%) |
May 23, 2006 | 23.39 | 23.54 | 22.41 | 22.43 | 19,492,720 | -0.84(-3.63%) |
May 22, 2006 | 24.49 | 24.62 | 23.26 | 23.28 | 23,707,652 | -2.70(-10.39%) |
May 19, 2006 | 25.81 | 26.09 | 25.46 | 25.98 | 9,534,309 | +0.38(+1.48%) |
May 18, 2006 | 25.95 | 26.20 | 25.59 | 25.60 | 5,874,099 | -0.31(-1.19%) |
May 17, 2006 | 26.16 | 26.66 | 25.62 | 25.91 | 9,546,867 | -0.46(-1.75%) |
May 16, 2006 | 26.37 | 26.78 | 26.08 | 26.37 | 5,441,352 | -0.02(-0.07%) |
May 15, 2006 | 26.67 | 27.06 | 26.11 | 26.39 | 8,794,648 | -0.38(-1.44%) |
May 12, 2006 | 27.07 | 27.36 | 26.72 | 26.77 | 6,982,954 | -0.25(-0.93%) |
May 11, 2006 | 27.65 | 27.72 | 26.70 | 27.02 | 8,828,678 | -0.69(-2.51%) |
May 10, 2006 | 28.23 | 28.25 | 27.60 | 27.72 | 5,928,376 | -0.52(-1.83%) |
May 09, 2006 | 28.39 | 28.44 | 27.69 | 28.23 | 5,812,407 | -0.18(-0.63%) |
May 08, 2006 | 28.91 | 29.10 | 28.40 | 28.41 | 4,853,577 | -0.52(-1.81%) |
May 05, 2006 | 29.06 | 29.27 | 28.73 | 28.94 | 7,741,582 | +0.20(+0.68%) |
May 04, 2006 | 28.46 | 29.57 | 28.27 | 28.74 | 9,890,323 | +0.30(+1.07%) |
May 03, 2006 | 27.53 | 28.54 | 27.45 | 28.44 | 9,116,314 | +0.95(+3.47%) |
May 02, 2006 | 27.33 | 27.53 | 27.06 | 27.48 | 6,728,207 | +0.28(+1.01%) |