Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.41 | 21.43 | 21.05 | 21.22 | 2,497,628 | -0.17(-0.81%) |
Jul 28, 2006 | 21.29 | 21.49 | 20.98 | 21.39 | 2,357,831 | +0.40(+1.92%) |
Jul 27, 2006 | 21.13 | 21.28 | 20.89 | 20.99 | 2,261,500 | -0.04(-0.21%) |
Jul 26, 2006 | 21.33 | 21.44 | 20.96 | 21.03 | 5,934,093 | -0.38(-1.80%) |
Jul 25, 2006 | 21.68 | 21.76 | 21.35 | 21.42 | 5,040,424 | -0.32(-1.49%) |
Jul 24, 2006 | 21.92 | 21.97 | 21.61 | 21.74 | 3,616,203 | -0.17(-0.79%) |
Jul 21, 2006 | 21.91 | 22.14 | 21.79 | 21.92 | 3,708,433 | -0.17(-0.76%) |
Jul 20, 2006 | 22.65 | 22.66 | 21.99 | 22.08 | 4,070,617 | -0.61(-2.68%) |
Jul 19, 2006 | 22.58 | 23.07 | 22.51 | 22.69 | 2,034,292 | +0.14(+0.63%) |
Jul 18, 2006 | 22.60 | 22.78 | 22.36 | 22.55 | 2,443,060 | -0.13(-0.57%) |
Jul 17, 2006 | 22.79 | 22.82 | 22.56 | 22.68 | 3,556,888 | -0.14(-0.60%) |
Jul 14, 2006 | 22.83 | 22.95 | 22.64 | 22.82 | 4,002,328 | -0.07(-0.33%) |
Jul 13, 2006 | 23.00 | 23.15 | 22.80 | 22.89 | 3,353,349 | -0.12(-0.51%) |
Jul 12, 2006 | 23.39 | 23.45 | 22.75 | 23.01 | 3,188,852 | -0.38(-1.62%) |
Jul 11, 2006 | 23.41 | 23.52 | 23.21 | 23.39 | 3,013,533 | +0.01(+0.05%) |
Jul 10, 2006 | 23.44 | 23.59 | 23.26 | 23.37 | 1,581,438 | +0.04(+0.16%) |
Jul 07, 2006 | 23.56 | 23.59 | 23.10 | 23.34 | 4,150,262 | -0.27(-1.16%) |
Jul 06, 2006 | 23.70 | 23.91 | 23.55 | 23.61 | 2,703,201 | -0.16(-0.65%) |
Jul 05, 2006 | 24.21 | 24.21 | 23.70 | 23.77 | 2,738,969 | -0.43(-1.80%) |
Jul 03, 2006 | 24.54 | 24.54 | 24.20 | 24.20 | 1,396,355 | +0.00(+0.00%) |
Jun 30, 2006 | 24.63 | 24.75 | 24.15 | 24.20 | 4,678,404 | -0.43(-1.74%) |
Jun 29, 2006 | 24.55 | 24.64 | 24.01 | 24.63 | 6,588,181 | +0.06(+0.25%) |
Jun 28, 2006 | 24.52 | 24.63 | 24.27 | 24.57 | 2,893,208 | +0.22(+0.89%) |
Jun 27, 2006 | 24.51 | 24.63 | 24.22 | 24.35 | 2,842,467 | -0.19(-0.76%) |
Jun 26, 2006 | 24.49 | 24.68 | 24.45 | 24.54 | 1,676,602 | +0.04(+0.15%) |
Jun 23, 2006 | 24.22 | 24.77 | 24.11 | 24.50 | 2,234,355 | +0.17(+0.69%) |
Jun 22, 2006 | 24.37 | 24.61 | 24.19 | 24.33 | 2,518,206 | -0.16(-0.66%) |
Jun 21, 2006 | 24.11 | 24.71 | 24.11 | 24.49 | 3,030,589 | +0.34(+1.41%) |
Jun 20, 2006 | 24.14 | 24.47 | 23.90 | 24.15 | 3,540,299 | +0.11(+0.44%) |
Jun 19, 2006 | 24.12 | 24.24 | 24.01 | 24.05 | 3,836,090 | +0.08(+0.34%) |
Jun 16, 2006 | 23.39 | 24.26 | 23.22 | 23.96 | 7,395,440 | +0.63(+2.69%) |
Jun 15, 2006 | 22.93 | 23.49 | 22.72 | 23.34 | 3,173,767 | +0.40(+1.73%) |
Jun 14, 2006 | 22.71 | 22.96 | 22.64 | 22.94 | 2,872,383 | +0.16(+0.68%) |
Jun 13, 2006 | 23.04 | 23.19 | 22.71 | 22.78 | 2,904,559 | -0.19(-0.81%) |
Jun 12, 2006 | 23.04 | 23.27 | 22.93 | 22.97 | 2,079,845 | -0.16(-0.70%) |
Jun 09, 2006 | 23.65 | 23.90 | 23.06 | 23.13 | 3,351,823 | +0.07(+0.32%) |
Jun 08, 2006 | 23.09 | 23.16 | 22.61 | 23.06 | 4,239,907 | -0.13(-0.56%) |
Jun 07, 2006 | 23.43 | 23.56 | 23.14 | 23.19 | 3,507,350 | -0.21(-0.90%) |
Jun 06, 2006 | 23.74 | 23.87 | 23.25 | 23.40 | 4,219,235 | -0.31(-1.31%) |
Jun 05, 2006 | 23.84 | 24.19 | 23.50 | 23.71 | 5,740,913 | +0.46(+1.98%) |
Jun 02, 2006 | 23.23 | 23.59 | 23.01 | 23.25 | 4,350,759 | -0.14(-0.58%) |
Jun 01, 2006 | 22.89 | 23.40 | 22.79 | 23.39 | 5,739,819 | +0.60(+2.62%) |
May 31, 2006 | 22.72 | 23.03 | 22.42 | 22.79 | 5,429,869 | -0.04(-0.19%) |
May 30, 2006 | 23.13 | 23.27 | 22.75 | 22.83 | 5,087,611 | -0.84(-3.54%) |
May 26, 2006 | 23.80 | 23.83 | 23.29 | 23.67 | 2,610,573 | -0.04(-0.16%) |
May 25, 2006 | 23.73 | 23.82 | 23.22 | 23.71 | 3,233,356 | -0.09(-0.37%) |
May 24, 2006 | 23.41 | 23.90 | 23.06 | 23.80 | 3,508,120 | +0.25(+1.08%) |
May 23, 2006 | 24.08 | 24.18 | 23.49 | 23.54 | 3,401,256 | -0.50(-2.07%) |
May 22, 2006 | 23.69 | 24.22 | 23.62 | 24.04 | 3,536,322 | +0.11(+0.44%) |
May 19, 2006 | 23.85 | 24.10 | 23.71 | 23.93 | 4,404,581 | +0.06(+0.26%) |
May 18, 2006 | 23.96 | 24.18 | 23.77 | 23.87 | 3,668,577 | -0.14(-0.59%) |
May 17, 2006 | 24.21 | 24.44 | 23.91 | 24.01 | 3,246,308 | -0.42(-1.73%) |
May 16, 2006 | 24.54 | 24.58 | 24.18 | 24.44 | 2,650,656 | -0.16(-0.63%) |
May 15, 2006 | 24.86 | 24.86 | 24.37 | 24.59 | 2,552,529 | -0.21(-0.85%) |
May 12, 2006 | 24.90 | 25.09 | 24.70 | 24.80 | 1,934,994 | -0.17(-0.67%) |
May 11, 2006 | 25.00 | 25.16 | 24.89 | 24.97 | 1,829,516 | -0.15(-0.59%) |
May 10, 2006 | 25.08 | 25.31 | 24.97 | 25.12 | 2,856,068 | -0.06(-0.22%) |
May 09, 2006 | 24.80 | 25.18 | 24.80 | 25.18 | 2,265,785 | +0.29(+1.17%) |
May 08, 2006 | 25.04 | 25.08 | 24.77 | 24.88 | 2,733,441 | -0.22(-0.89%) |
May 05, 2006 | 24.78 | 25.16 | 24.63 | 25.11 | 2,840,924 | +0.37(+1.51%) |
May 04, 2006 | 24.67 | 24.87 | 24.46 | 24.73 | 3,003,797 | +0.13(+0.53%) |
May 03, 2006 | 24.91 | 25.08 | 24.46 | 24.60 | 2,047,252 | -0.39(-1.56%) |
May 02, 2006 | 25.00 | 25.09 | 24.68 | 25.00 | 2,192,761 | +0.14(+0.55%) |