Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.29 | 23.53 | 22.90 | 23.42 | 3,380,616 | +0.01(+0.04%) |
Jul 28, 2006 | 22.72 | 23.72 | 22.72 | 23.41 | 4,185,754 | +0.90(+3.99%) |
Jul 27, 2006 | 22.81 | 23.35 | 22.30 | 22.51 | 3,970,330 | -0.19(-0.85%) |
Jul 26, 2006 | 22.23 | 22.88 | 21.86 | 22.70 | 4,222,222 | +0.23(+1.02%) |
Jul 25, 2006 | 21.45 | 22.89 | 21.34 | 22.48 | 4,525,322 | +0.59(+2.68%) |
Jul 24, 2006 | 20.85 | 22.02 | 21.04 | 21.89 | 3,128,942 | +1.04(+4.96%) |
Jul 21, 2006 | 20.93 | 21.22 | 20.39 | 20.85 | 3,634,364 | -0.14(-0.65%) |
Jul 20, 2006 | 21.61 | 22.06 | 20.91 | 20.99 | 3,939,758 | -0.62(-2.88%) |
Jul 19, 2006 | 20.89 | 21.94 | 20.82 | 21.61 | 6,825,762 | +0.85(+4.10%) |
Jul 18, 2006 | 21.39 | 21.61 | 20.35 | 20.76 | 7,457,184 | -0.66(-3.08%) |
Jul 17, 2006 | 21.71 | 21.94 | 21.33 | 21.42 | 3,560,009 | -0.28(-1.31%) |
Jul 14, 2006 | 21.75 | 22.13 | 21.67 | 21.71 | 6,661,109 | -0.78(-3.46%) |
Jul 13, 2006 | 22.37 | 22.90 | 22.22 | 22.48 | 3,288,136 | -0.11(-0.49%) |
Jul 12, 2006 | 23.40 | 23.59 | 22.54 | 22.59 | 2,698,094 | -0.85(-3.63%) |
Jul 11, 2006 | 23.54 | 23.54 | 23.13 | 23.45 | 2,855,759 | -0.16(-0.70%) |
Jul 10, 2006 | 23.68 | 23.89 | 23.38 | 23.61 | 1,747,740 | -0.04(-0.15%) |
Jul 07, 2006 | 23.66 | 24.34 | 23.50 | 23.65 | 4,694,560 | +0.03(+0.12%) |
Jul 06, 2006 | 23.02 | 23.70 | 23.00 | 23.62 | 4,091,089 | +0.51(+2.22%) |
Jul 05, 2006 | 23.31 | 23.31 | 22.83 | 23.11 | 2,723,426 | -0.39(-1.68%) |
Jul 03, 2006 | 23.64 | 23.64 | 23.13 | 23.50 | 1,165,669 | +0.08(+0.35%) |
Jun 30, 2006 | 24.09 | 24.15 | 23.26 | 23.42 | 5,228,152 | -0.56(-2.33%) |
Jun 29, 2006 | 23.51 | 24.03 | 22.99 | 23.98 | 5,580,386 | +0.53(+2.27%) |
Jun 28, 2006 | 23.81 | 23.88 | 23.22 | 23.45 | 3,405,620 | -0.37(-1.54%) |
Jun 27, 2006 | 24.64 | 24.73 | 23.75 | 23.81 | 4,463,086 | -0.86(-3.49%) |
Jun 26, 2006 | 24.42 | 25.19 | 24.11 | 24.67 | 4,061,172 | +0.46(+1.89%) |
Jun 23, 2006 | 24.18 | 24.60 | 23.97 | 24.22 | 3,235,835 | -0.01(-0.04%) |
Jun 22, 2006 | 24.53 | 24.81 | 24.04 | 24.22 | 3,682,625 | -0.46(-1.86%) |
Jun 21, 2006 | 23.98 | 24.81 | 23.86 | 24.68 | 3,899,468 | +0.82(+3.45%) |
Jun 20, 2006 | 24.64 | 24.65 | 23.76 | 23.86 | 3,838,324 | -0.45(-1.85%) |
Jun 19, 2006 | 24.96 | 25.21 | 24.04 | 24.31 | 2,732,161 | -0.58(-2.32%) |
Jun 16, 2006 | 24.75 | 25.31 | 24.52 | 24.88 | 3,902,416 | -0.16(-0.62%) |
Jun 15, 2006 | 23.84 | 25.24 | 23.68 | 25.04 | 5,631,158 | +1.46(+6.17%) |
Jun 14, 2006 | 23.52 | 24.02 | 23.17 | 23.58 | 5,122,569 | +0.20(+0.86%) |
Jun 13, 2006 | 23.79 | 24.28 | 23.17 | 23.38 | 4,685,170 | -0.58(-2.41%) |
Jun 12, 2006 | 24.77 | 24.88 | 23.95 | 23.96 | 2,517,610 | -0.89(-3.58%) |
Jun 09, 2006 | 24.91 | 25.21 | 24.52 | 24.85 | 2,827,589 | +0.20(+0.82%) |
Jun 08, 2006 | 24.36 | 24.73 | 23.87 | 24.65 | 6,035,692 | +0.45(+1.85%) |
Jun 07, 2006 | 24.22 | 24.92 | 24.10 | 24.20 | 4,798,396 | -0.12(-0.49%) |
Jun 06, 2006 | 24.95 | 25.00 | 23.56 | 24.32 | 8,674,171 | -0.94(-3.73%) |
Jun 05, 2006 | 26.11 | 26.19 | 24.82 | 25.26 | 6,106,008 | -1.14(-4.34%) |
Jun 02, 2006 | 26.58 | 26.80 | 26.07 | 26.40 | 3,415,228 | +0.04(+0.14%) |
Jun 01, 2006 | 25.88 | 26.45 | 25.77 | 26.37 | 3,068,563 | +0.49(+1.88%) |
May 31, 2006 | 25.93 | 26.13 | 25.47 | 25.88 | 3,496,462 | +0.03(+0.11%) |
May 30, 2006 | 26.27 | 26.45 | 25.86 | 25.86 | 3,222,952 | -0.78(-2.92%) |
May 26, 2006 | 26.27 | 26.82 | 26.17 | 26.63 | 4,118,386 | +0.60(+2.29%) |
May 25, 2006 | 25.79 | 26.09 | 25.41 | 26.04 | 4,344,838 | +0.38(+1.50%) |
May 24, 2006 | 25.19 | 26.19 | 24.98 | 25.65 | 6,305,381 | +0.60(+2.41%) |
May 23, 2006 | 25.87 | 26.19 | 25.03 | 25.05 | 8,456,782 | +0.41(+1.67%) |
May 22, 2006 | 25.14 | 25.31 | 24.23 | 24.64 | 5,489,871 | -0.85(-3.34%) |
May 19, 2006 | 25.31 | 25.77 | 25.20 | 25.49 | 3,826,095 | +0.08(+0.32%) |
May 18, 2006 | 25.55 | 26.33 | 25.38 | 25.41 | 4,742,711 | +0.10(+0.40%) |
May 17, 2006 | 25.23 | 25.66 | 25.09 | 25.31 | 3,521,903 | -0.28(-1.11%) |
May 16, 2006 | 25.89 | 26.00 | 25.21 | 25.59 | 4,579,369 | -0.29(-1.13%) |
May 15, 2006 | 25.70 | 26.55 | 25.23 | 25.88 | 4,732,011 | -0.42(-1.60%) |
May 12, 2006 | 26.70 | 26.70 | 25.74 | 26.30 | 5,817,320 | -0.44(-1.64%) |
May 11, 2006 | 27.49 | 27.49 | 26.68 | 26.74 | 3,339,562 | -0.78(-2.83%) |
May 10, 2006 | 27.51 | 27.84 | 27.12 | 27.52 | 4,153,980 | +0.16(+0.57%) |
May 09, 2006 | 27.71 | 27.93 | 27.27 | 27.37 | 2,974,772 | -0.69(-2.45%) |
May 08, 2006 | 28.07 | 28.62 | 27.85 | 28.05 | 3,180,806 | -0.20(-0.71%) |
May 05, 2006 | 27.70 | 28.90 | 27.47 | 28.25 | 6,800,321 | +1.11(+4.08%) |
May 04, 2006 | 28.07 | 28.17 | 26.95 | 27.15 | 7,126,241 | -0.84(-3.01%) |
May 03, 2006 | 27.70 | 28.25 | 27.57 | 27.99 | 3,973,933 | +0.37(+1.33%) |
May 02, 2006 | 27.95 | 28.09 | 27.43 | 27.62 | 5,668,281 | -0.93(-3.27%) |