Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.32 | 25.45 | 25.14 | 25.23 | 2,318,839 | -0.24(-0.94%) |
Jul 28, 2006 | 24.88 | 25.55 | 24.85 | 25.47 | 2,432,702 | +0.58(+2.34%) |
Jul 27, 2006 | 25.14 | 25.18 | 24.80 | 24.89 | 2,446,680 | -0.24(-0.97%) |
Jul 26, 2006 | 25.09 | 25.25 | 24.95 | 25.13 | 2,235,448 | +0.04(+0.16%) |
Jul 25, 2006 | 25.23 | 25.39 | 24.97 | 25.09 | 3,225,845 | -0.30(-1.17%) |
Jul 24, 2006 | 25.10 | 25.49 | 25.05 | 25.39 | 3,295,596 | +0.32(+1.29%) |
Jul 21, 2006 | 25.19 | 25.25 | 24.72 | 25.07 | 3,578,676 | +0.07(+0.26%) |
Jul 20, 2006 | 25.14 | 25.25 | 24.95 | 25.00 | 5,823,446 | +0.07(+0.27%) |
Jul 19, 2006 | 24.48 | 25.10 | 24.39 | 24.93 | 3,607,850 | +0.65(+2.67%) |
Jul 18, 2006 | 24.31 | 24.48 | 24.05 | 24.29 | 1,977,119 | -0.07(-0.30%) |
Jul 17, 2006 | 24.19 | 24.39 | 23.92 | 24.36 | 1,271,423 | +0.38(+1.57%) |
Jul 14, 2006 | 24.06 | 24.15 | 23.78 | 23.98 | 1,813,574 | -0.17(-0.68%) |
Jul 13, 2006 | 24.10 | 24.33 | 24.04 | 24.15 | 1,952,123 | -0.09(-0.35%) |
Jul 12, 2006 | 24.67 | 24.70 | 24.23 | 24.23 | 2,657,855 | -0.55(-2.22%) |
Jul 11, 2006 | 24.46 | 24.86 | 24.19 | 24.78 | 2,626,299 | +0.26(+1.08%) |
Jul 10, 2006 | 24.45 | 24.65 | 24.38 | 24.52 | 1,527,749 | +0.14(+0.57%) |
Jul 07, 2006 | 24.46 | 24.72 | 24.31 | 24.38 | 1,510,144 | -0.18(-0.73%) |
Jul 06, 2006 | 24.12 | 24.69 | 24.12 | 24.56 | 3,237,016 | +0.43(+1.78%) |
Jul 05, 2006 | 24.44 | 24.48 | 24.02 | 24.13 | 2,547,131 | -0.42(-1.70%) |
Jul 03, 2006 | 24.50 | 24.60 | 24.35 | 24.54 | 739,096 | +0.10(+0.41%) |
Jun 30, 2006 | 24.64 | 24.70 | 24.33 | 24.45 | 3,581,477 | -0.15(-0.59%) |
Jun 29, 2006 | 24.17 | 24.62 | 24.06 | 24.59 | 4,611,388 | +0.59(+2.45%) |
Jun 28, 2006 | 24.15 | 24.29 | 23.99 | 24.00 | 1,790,221 | -0.15(-0.63%) |
Jun 27, 2006 | 24.29 | 24.45 | 24.15 | 24.15 | 1,823,105 | -0.19(-0.79%) |
Jun 26, 2006 | 24.11 | 24.39 | 24.11 | 24.35 | 2,731,342 | +0.30(+1.24%) |
Jun 23, 2006 | 24.15 | 24.27 | 23.72 | 24.05 | 3,772,849 | -0.25(-1.03%) |
Jun 22, 2006 | 24.31 | 24.44 | 24.16 | 24.30 | 2,593,952 | -0.12(-0.49%) |
Jun 21, 2006 | 24.65 | 24.71 | 24.38 | 24.42 | 3,177,410 | -0.23(-0.94%) |
Jun 20, 2006 | 24.48 | 24.88 | 24.46 | 24.65 | 2,498,419 | +0.10(+0.40%) |
Jun 19, 2006 | 24.85 | 25.09 | 24.51 | 24.55 | 3,490,074 | -0.28(-1.15%) |
Jun 16, 2006 | 25.09 | 25.10 | 24.72 | 24.84 | 4,765,526 | -0.29(-1.16%) |
Jun 15, 2006 | 24.88 | 25.16 | 24.54 | 25.13 | 6,698,032 | +0.73(+3.01%) |
Jun 14, 2006 | 25.25 | 25.25 | 24.09 | 24.39 | 6,599,511 | -0.83(-3.30%) |
Jun 13, 2006 | 25.45 | 25.64 | 25.17 | 25.23 | 3,990,121 | -0.15(-0.60%) |
Jun 12, 2006 | 25.76 | 25.80 | 25.37 | 25.38 | 1,564,744 | -0.36(-1.39%) |
Jun 09, 2006 | 25.59 | 25.83 | 25.54 | 25.74 | 2,969,961 | +0.05(+0.21%) |
Jun 08, 2006 | 25.41 | 25.71 | 25.05 | 25.68 | 2,629,860 | +0.27(+1.07%) |
Jun 07, 2006 | 25.32 | 25.55 | 25.23 | 25.41 | 2,632,463 | +0.21(+0.81%) |
Jun 06, 2006 | 25.24 | 25.54 | 24.96 | 25.21 | 2,684,732 | -0.02(-0.08%) |
Jun 05, 2006 | 25.48 | 25.63 | 25.18 | 25.23 | 2,640,822 | -0.45(-1.75%) |
Jun 02, 2006 | 25.79 | 26.07 | 25.47 | 25.68 | 2,294,608 | +0.07(+0.28%) |
Jun 01, 2006 | 25.20 | 25.68 | 25.12 | 25.60 | 2,458,951 | +0.46(+1.84%) |
May 31, 2006 | 25.25 | 25.38 | 24.92 | 25.14 | 3,335,017 | +0.05(+0.21%) |
May 30, 2006 | 25.27 | 25.33 | 25.05 | 25.09 | 1,956,460 | -0.20(-0.79%) |
May 26, 2006 | 25.27 | 25.44 | 25.17 | 25.29 | 1,975,993 | +0.07(+0.29%) |
May 25, 2006 | 25.33 | 25.47 | 24.95 | 25.21 | 2,574,957 | -0.04(-0.16%) |
May 24, 2006 | 25.04 | 25.35 | 24.95 | 25.25 | 3,667,481 | +0.16(+0.63%) |
May 23, 2006 | 25.17 | 25.48 | 25.09 | 25.09 | 2,785,417 | -0.15(-0.60%) |
May 22, 2006 | 25.23 | 25.52 | 24.95 | 25.25 | 3,187,317 | -0.04(-0.16%) |
May 19, 2006 | 25.30 | 25.44 | 25.06 | 25.29 | 3,856,590 | +0.20(+0.79%) |
May 18, 2006 | 25.48 | 25.60 | 25.04 | 25.09 | 2,560,561 | -0.32(-1.25%) |
May 17, 2006 | 25.74 | 25.76 | 25.35 | 25.40 | 2,209,004 | -0.50(-1.92%) |
May 16, 2006 | 26.03 | 26.10 | 25.72 | 25.90 | 1,799,009 | -0.16(-0.61%) |
May 15, 2006 | 25.76 | 26.07 | 25.68 | 26.06 | 2,466,234 | +0.37(+1.44%) |
May 12, 2006 | 25.93 | 26.06 | 25.67 | 25.69 | 1,788,438 | -0.19(-0.72%) |
May 11, 2006 | 26.24 | 26.36 | 25.68 | 25.87 | 2,704,049 | -0.49(-1.86%) |
May 10, 2006 | 26.28 | 26.44 | 26.11 | 26.36 | 1,953,875 | +0.10(+0.38%) |
May 09, 2006 | 26.52 | 26.57 | 26.12 | 26.26 | 2,152,633 | -0.28(-1.05%) |
May 08, 2006 | 26.50 | 26.76 | 26.46 | 26.54 | 2,669,985 | +0.13(+0.48%) |
May 05, 2006 | 26.39 | 26.47 | 26.27 | 26.42 | 2,311,768 | +0.19(+0.73%) |
May 04, 2006 | 26.11 | 26.37 | 26.11 | 26.23 | 2,121,652 | +0.03(+0.13%) |
May 03, 2006 | 26.15 | 26.30 | 26.07 | 26.19 | 2,409,538 | -0.02(-0.08%) |
May 02, 2006 | 26.20 | 26.33 | 26.05 | 26.21 | 3,062,058 | +0.01(+0.03%) |