Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.06 | 24.20 | 23.95 | 24.09 | 1,248,992 | +0.02(+0.10%) |
Jul 28, 2006 | 23.72 | 24.09 | 23.70 | 24.06 | 950,336 | +0.46(+1.96%) |
Jul 27, 2006 | 24.08 | 24.15 | 23.56 | 23.60 | 1,689,404 | -0.27(-1.11%) |
Jul 26, 2006 | 23.93 | 24.08 | 23.60 | 23.87 | 1,598,541 | -0.13(-0.55%) |
Jul 25, 2006 | 23.81 | 24.16 | 23.69 | 24.00 | 1,072,480 | +0.19(+0.78%) |
Jul 24, 2006 | 23.40 | 23.81 | 23.40 | 23.81 | 2,058,814 | +0.64(+2.75%) |
Jul 21, 2006 | 23.52 | 23.52 | 23.05 | 23.18 | 4,282,224 | -0.32(-1.35%) |
Jul 20, 2006 | 24.35 | 24.35 | 23.50 | 23.50 | 2,633,037 | -0.74(-3.06%) |
Jul 19, 2006 | 23.50 | 24.26 | 23.50 | 24.24 | 3,533,722 | +0.67(+2.85%) |
Jul 18, 2006 | 23.68 | 23.74 | 23.19 | 23.56 | 13,595,670 | +0.06(+0.27%) |
Jul 17, 2006 | 23.52 | 23.76 | 23.40 | 23.50 | 4,341,310 | -0.10(-0.44%) |
Jul 14, 2006 | 23.83 | 23.83 | 23.41 | 23.60 | 7,719,373 | -0.21(-0.86%) |
Jul 13, 2006 | 24.08 | 24.21 | 23.80 | 23.81 | 3,155,623 | -0.48(-1.99%) |
Jul 12, 2006 | 24.69 | 24.75 | 24.29 | 24.29 | 1,056,094 | -0.44(-1.78%) |
Jul 11, 2006 | 24.52 | 24.75 | 24.29 | 24.73 | 6,677,926 | +0.13(+0.52%) |
Jul 10, 2006 | 24.60 | 24.85 | 24.49 | 24.60 | 4,420,504 | +0.02(+0.08%) |
Jul 07, 2006 | 24.88 | 24.99 | 24.56 | 24.58 | 1,264,881 | -0.33(-1.34%) |
Jul 06, 2006 | 24.97 | 25.16 | 24.81 | 24.92 | 1,422,029 | +0.02(+0.10%) |
Jul 05, 2006 | 24.89 | 24.95 | 24.67 | 24.89 | 2,982,835 | -0.28(-1.12%) |
Jul 03, 2006 | 24.91 | 25.20 | 24.90 | 25.18 | 6,732,295 | +0.16(+0.64%) |
Jun 30, 2006 | 24.99 | 25.01 | 24.66 | 25.01 | 6,106,185 | +0.14(+0.58%) |
Jun 29, 2006 | 24.20 | 24.87 | 24.14 | 24.87 | 4,423,980 | +0.85(+3.52%) |
Jun 28, 2006 | 24.00 | 24.02 | 23.73 | 24.02 | 3,638,487 | +0.11(+0.45%) |
Jun 27, 2006 | 24.35 | 24.43 | 23.86 | 23.91 | 1,937,415 | -0.41(-1.67%) |
Jun 26, 2006 | 24.21 | 24.32 | 24.15 | 24.32 | 4,726,608 | +0.27(+1.12%) |
Jun 23, 2006 | 23.91 | 24.20 | 23.78 | 24.05 | 1,274,066 | +0.10(+0.40%) |
Jun 22, 2006 | 23.96 | 24.06 | 23.83 | 23.95 | 3,785,209 | -0.12(-0.49%) |
Jun 21, 2006 | 23.65 | 24.14 | 23.64 | 24.07 | 9,626,501 | +0.41(+1.72%) |
Jun 20, 2006 | 23.76 | 23.92 | 23.62 | 23.66 | 3,365,402 | -0.08(-0.36%) |
Jun 19, 2006 | 24.17 | 24.19 | 23.67 | 23.75 | 3,461,975 | -0.24(-0.99%) |
Jun 16, 2006 | 24.35 | 24.37 | 23.99 | 23.99 | 2,292,426 | -0.40(-1.64%) |
Jun 15, 2006 | 23.84 | 24.42 | 23.78 | 24.39 | 2,598,778 | +0.79(+3.36%) |
Jun 14, 2006 | 23.42 | 23.69 | 23.35 | 23.59 | 4,843,042 | +0.09(+0.39%) |
Jun 13, 2006 | 23.66 | 24.02 | 23.39 | 23.50 | 13,901,278 | -0.32(-1.34%) |
Jun 12, 2006 | 24.32 | 24.35 | 23.73 | 23.82 | 12,119,273 | -0.53(-2.17%) |
Jun 09, 2006 | 24.60 | 24.77 | 24.27 | 24.35 | 2,088,357 | -0.17(-0.67%) |
Jun 08, 2006 | 24.26 | 24.54 | 23.77 | 24.51 | 6,878,023 | +0.03(+0.12%) |
Jun 07, 2006 | 24.69 | 24.97 | 24.47 | 24.48 | 16,602,090 | -0.25(-1.01%) |
Jun 06, 2006 | 24.91 | 24.93 | 24.38 | 24.73 | 3,125,087 | -0.12(-0.49%) |
Jun 05, 2006 | 25.39 | 25.46 | 24.78 | 24.85 | 2,938,396 | -0.65(-2.54%) |
Jun 02, 2006 | 25.65 | 25.70 | 25.30 | 25.50 | 3,048,375 | -0.01(-0.03%) |
Jun 01, 2006 | 25.14 | 25.51 | 25.03 | 25.51 | 3,760,879 | +0.40(+1.60%) |
May 31, 2006 | 24.78 | 25.11 | 24.75 | 25.11 | 2,747,485 | +0.38(+1.53%) |
May 30, 2006 | 25.24 | 25.25 | 24.71 | 24.73 | 3,187,400 | -0.64(-2.52%) |
May 26, 2006 | 25.36 | 25.43 | 25.20 | 25.37 | 4,633,511 | +0.12(+0.48%) |
May 25, 2006 | 25.08 | 25.26 | 24.92 | 25.25 | 5,595,764 | +0.44(+1.77%) |
May 24, 2006 | 24.73 | 24.99 | 24.23 | 24.81 | 5,306,293 | +0.15(+0.62%) |
May 23, 2006 | 25.18 | 25.38 | 24.66 | 24.66 | 19,334,432 | -0.32(-1.27%) |
May 22, 2006 | 24.86 | 25.16 | 24.64 | 24.97 | 20,340,130 | -0.16(-0.63%) |
May 19, 2006 | 24.97 | 25.26 | 24.73 | 25.13 | 9,273,973 | +0.19(+0.76%) |
May 18, 2006 | 25.30 | 25.47 | 24.94 | 24.94 | 2,185,426 | -0.27(-1.09%) |
May 17, 2006 | 25.48 | 25.59 | 25.21 | 25.22 | 7,211,435 | -0.44(-1.73%) |
May 16, 2006 | 25.74 | 25.77 | 25.50 | 25.66 | 4,508,388 | +0.04(+0.14%) |
May 15, 2006 | 25.44 | 25.70 | 25.34 | 25.62 | 13,804,705 | -0.06(-0.22%) |
May 12, 2006 | 26.06 | 26.07 | 25.66 | 25.68 | 6,136,969 | -0.55(-2.09%) |
May 11, 2006 | 26.83 | 26.83 | 26.21 | 26.23 | 4,626,311 | -0.59(-2.21%) |
May 10, 2006 | 26.92 | 26.92 | 26.70 | 26.82 | 1,577,191 | -0.12(-0.46%) |
May 09, 2006 | 26.93 | 26.98 | 26.85 | 26.94 | 867,666 | +0.02(+0.06%) |
May 08, 2006 | 26.88 | 26.98 | 26.80 | 26.93 | 910,366 | +0.03(+0.12%) |
May 05, 2006 | 26.81 | 27.02 | 26.75 | 26.90 | 706,297 | +0.25(+0.94%) |
May 04, 2006 | 26.44 | 26.66 | 26.44 | 26.65 | 947,605 | +0.30(+1.13%) |
May 03, 2006 | 26.37 | 26.46 | 26.21 | 26.35 | 1,372,625 | -0.02(-0.08%) |
May 02, 2006 | 26.31 | 26.41 | 26.14 | 26.37 | 4,280,238 | +0.23(+0.86%) |