Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.82 | 23.86 | 23.46 | 23.53 | 2,786,809 | -0.25(-1.04%) |
Jul 28, 2006 | 23.48 | 24.03 | 23.27 | 23.78 | 5,534,322 | +0.29(+1.25%) |
Jul 27, 2006 | 23.31 | 23.81 | 23.31 | 23.49 | 4,558,493 | -0.16(-0.67%) |
Jul 26, 2006 | 23.88 | 23.88 | 23.50 | 23.64 | 3,409,849 | -0.24(-1.00%) |
Jul 25, 2006 | 23.12 | 23.96 | 23.12 | 23.88 | 4,765,638 | +0.78(+3.38%) |
Jul 24, 2006 | 23.00 | 23.28 | 23.00 | 23.10 | 3,517,804 | +0.16(+0.69%) |
Jul 21, 2006 | 23.07 | 23.12 | 22.77 | 22.95 | 4,287,072 | -0.17(-0.74%) |
Jul 20, 2006 | 23.51 | 23.58 | 23.10 | 23.12 | 2,894,763 | -0.55(-2.31%) |
Jul 19, 2006 | 23.69 | 23.90 | 23.60 | 23.66 | 2,888,920 | +0.06(+0.26%) |
Jul 18, 2006 | 23.27 | 23.64 | 23.23 | 23.60 | 4,298,175 | +0.29(+1.23%) |
Jul 17, 2006 | 22.94 | 23.40 | 22.90 | 23.32 | 3,409,703 | +0.34(+1.49%) |
Jul 14, 2006 | 23.27 | 23.28 | 22.60 | 22.97 | 4,274,509 | -0.38(-1.64%) |
Jul 13, 2006 | 23.86 | 23.86 | 23.35 | 23.36 | 4,077,883 | -0.49(-2.04%) |
Jul 12, 2006 | 23.94 | 24.10 | 23.74 | 23.84 | 4,705,306 | -0.08(-0.31%) |
Jul 11, 2006 | 23.80 | 23.99 | 23.71 | 23.92 | 6,091,041 | +0.14(+0.58%) |
Jul 10, 2006 | 23.79 | 23.82 | 23.66 | 23.78 | 1,988,178 | +0.08(+0.32%) |
Jul 07, 2006 | 23.96 | 24.03 | 23.67 | 23.71 | 3,058,814 | -0.18(-0.77%) |
Jul 06, 2006 | 23.86 | 23.96 | 23.56 | 23.89 | 5,255,597 | +0.04(+0.17%) |
Jul 05, 2006 | 23.82 | 24.36 | 23.77 | 23.85 | 5,086,872 | -0.55(-2.24%) |
Jul 03, 2006 | 24.56 | 24.58 | 24.27 | 24.40 | 1,535,323 | -0.16(-0.67%) |
Jun 30, 2006 | 24.36 | 24.61 | 24.27 | 24.56 | 4,019,012 | +0.21(+0.84%) |
Jun 29, 2006 | 24.13 | 24.40 | 23.94 | 24.36 | 3,379,756 | +0.22(+0.91%) |
Jun 28, 2006 | 24.21 | 24.30 | 23.98 | 24.14 | 2,066,332 | +0.10(+0.43%) |
Jun 27, 2006 | 24.21 | 24.23 | 23.81 | 24.03 | 4,959,927 | -0.19(-0.79%) |
Jun 26, 2006 | 23.97 | 24.32 | 23.97 | 24.23 | 3,217,167 | +0.23(+0.97%) |
Jun 23, 2006 | 23.94 | 24.25 | 23.82 | 23.99 | 1,994,459 | +0.01(+0.06%) |
Jun 22, 2006 | 24.18 | 24.19 | 23.80 | 23.98 | 2,056,252 | -0.21(-0.88%) |
Jun 21, 2006 | 23.70 | 24.39 | 23.66 | 24.19 | 4,364,496 | +0.54(+2.29%) |
Jun 20, 2006 | 23.33 | 23.82 | 23.14 | 23.65 | 4,571,787 | +0.24(+1.02%) |
Jun 19, 2006 | 24.06 | 24.06 | 23.39 | 23.41 | 3,642,996 | -0.49(-2.06%) |
Jun 16, 2006 | 23.79 | 24.04 | 23.72 | 23.90 | 4,864,681 | +0.05(+0.20%) |
Jun 15, 2006 | 23.70 | 23.92 | 23.63 | 23.86 | 4,126,236 | +0.22(+0.93%) |
Jun 14, 2006 | 23.92 | 23.99 | 23.45 | 23.64 | 3,976,502 | -0.24(-1.00%) |
Jun 13, 2006 | 24.34 | 24.64 | 23.82 | 23.88 | 4,177,219 | -0.63(-2.57%) |
Jun 12, 2006 | 25.12 | 25.12 | 24.46 | 24.51 | 2,764,458 | -0.61(-2.43%) |
Jun 09, 2006 | 24.94 | 25.36 | 24.93 | 25.12 | 3,664,178 | +0.14(+0.58%) |
Jun 08, 2006 | 25.09 | 25.19 | 24.21 | 24.97 | 5,066,713 | -0.27(-1.06%) |
Jun 07, 2006 | 25.09 | 25.57 | 25.03 | 25.24 | 4,277,577 | +0.14(+0.57%) |
Jun 06, 2006 | 24.75 | 25.16 | 24.71 | 25.10 | 4,089,423 | +0.44(+1.78%) |
Jun 05, 2006 | 25.16 | 25.23 | 24.62 | 24.66 | 2,105,774 | -0.67(-2.65%) |
Jun 02, 2006 | 25.36 | 25.53 | 25.08 | 25.33 | 3,401,961 | +0.12(+0.49%) |
Jun 01, 2006 | 24.95 | 25.36 | 24.90 | 25.20 | 3,678,202 | +0.14(+0.55%) |
May 31, 2006 | 24.73 | 25.20 | 24.71 | 25.07 | 3,778,560 | +0.38(+1.52%) |
May 30, 2006 | 24.75 | 24.86 | 24.32 | 24.69 | 3,858,175 | -0.09(-0.36%) |
May 26, 2006 | 24.61 | 24.90 | 24.43 | 24.78 | 2,320,953 | +0.35(+1.43%) |
May 25, 2006 | 24.55 | 24.58 | 24.06 | 24.43 | 4,173,713 | +0.04(+0.17%) |
May 24, 2006 | 24.86 | 24.92 | 24.23 | 24.39 | 3,833,341 | -0.45(-1.82%) |
May 23, 2006 | 25.12 | 25.33 | 24.83 | 24.84 | 2,241,484 | -0.16(-0.63%) |
May 22, 2006 | 25.13 | 25.21 | 24.71 | 25.00 | 3,985,413 | -0.13(-0.52%) |
May 19, 2006 | 25.12 | 25.19 | 24.81 | 25.13 | 4,251,721 | +0.27(+1.10%) |
May 18, 2006 | 24.25 | 25.25 | 24.25 | 24.86 | 2,909,664 | +0.08(+0.30%) |
May 17, 2006 | 24.94 | 25.20 | 24.71 | 24.78 | 5,318,997 | -0.38(-1.50%) |
May 16, 2006 | 25.01 | 25.22 | 24.94 | 25.16 | 3,935,307 | +0.14(+0.55%) |
May 15, 2006 | 25.33 | 25.33 | 24.65 | 25.02 | 4,296,276 | -0.31(-1.22%) |
May 12, 2006 | 25.53 | 25.72 | 25.29 | 25.33 | 3,696,024 | -0.33(-1.28%) |
May 11, 2006 | 25.84 | 25.85 | 25.58 | 25.66 | 2,355,282 | -0.29(-1.11%) |
May 10, 2006 | 26.15 | 26.25 | 25.82 | 25.94 | 2,226,584 | -0.19(-0.73%) |
May 09, 2006 | 26.01 | 26.14 | 25.92 | 26.14 | 1,951,657 | +0.07(+0.26%) |
May 08, 2006 | 26.05 | 26.24 | 25.96 | 26.07 | 3,304,086 | +0.01(+0.05%) |
May 05, 2006 | 26.00 | 26.11 | 25.78 | 26.05 | 2,932,745 | +0.17(+0.66%) |
May 04, 2006 | 25.77 | 25.98 | 25.73 | 25.88 | 2,069,691 | +0.08(+0.29%) |
May 03, 2006 | 25.77 | 25.86 | 25.37 | 25.81 | 3,722,173 | +0.04(+0.16%) |
May 02, 2006 | 25.63 | 25.77 | 25.52 | 25.77 | 3,657,750 | +0.31(+1.21%) |