Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.68 | 24.92 | 24.26 | 24.75 | 2,379,743 | +0.23(+0.92%) |
Jul 28, 2006 | 24.41 | 24.67 | 24.23 | 24.52 | 1,926,718 | +0.27(+1.13%) |
Jul 27, 2006 | 24.48 | 24.77 | 24.18 | 24.25 | 1,241,732 | -0.15(-0.62%) |
Jul 26, 2006 | 24.88 | 24.88 | 24.25 | 24.40 | 1,649,999 | -0.18(-0.74%) |
Jul 25, 2006 | 24.43 | 24.71 | 24.12 | 24.58 | 1,296,803 | +0.19(+0.77%) |
Jul 24, 2006 | 24.13 | 24.43 | 24.02 | 24.39 | 2,726,323 | +0.50(+2.08%) |
Jul 21, 2006 | 24.47 | 24.51 | 23.88 | 23.90 | 2,701,220 | -0.62(-2.53%) |
Jul 20, 2006 | 25.27 | 25.60 | 24.47 | 24.52 | 1,582,863 | -0.75(-2.97%) |
Jul 19, 2006 | 24.51 | 25.58 | 24.51 | 25.27 | 2,795,989 | +0.71(+2.89%) |
Jul 18, 2006 | 24.36 | 24.62 | 24.04 | 24.56 | 2,053,791 | +0.33(+1.37%) |
Jul 17, 2006 | 24.67 | 24.90 | 24.12 | 24.22 | 2,262,400 | -0.61(-2.44%) |
Jul 14, 2006 | 25.15 | 25.17 | 24.64 | 24.83 | 1,673,156 | -0.18(-0.74%) |
Jul 13, 2006 | 25.32 | 25.38 | 24.96 | 25.02 | 1,549,392 | -0.59(-2.31%) |
Jul 12, 2006 | 26.00 | 26.04 | 25.53 | 25.61 | 1,130,422 | -0.49(-1.86%) |
Jul 11, 2006 | 26.04 | 26.21 | 25.84 | 26.09 | 1,139,179 | -0.01(-0.03%) |
Jul 10, 2006 | 26.34 | 26.34 | 25.97 | 26.10 | 1,884,296 | -0.27(-1.03%) |
Jul 07, 2006 | 26.79 | 26.79 | 26.27 | 26.37 | 2,768,162 | +0.24(+0.93%) |
Jul 06, 2006 | 26.12 | 26.49 | 26.01 | 26.13 | 1,342,728 | -0.07(-0.25%) |
Jul 05, 2006 | 26.29 | 26.38 | 26.01 | 26.19 | 1,271,700 | -0.41(-1.53%) |
Jul 03, 2006 | 26.79 | 26.79 | 26.52 | 26.60 | 762,436 | +0.02(+0.06%) |
Jun 30, 2006 | 26.65 | 26.65 | 26.41 | 26.58 | 1,726,476 | -0.07(-0.26%) |
Jun 29, 2006 | 26.14 | 26.69 | 26.13 | 26.65 | 1,278,122 | +0.74(+2.84%) |
Jun 28, 2006 | 25.94 | 26.05 | 25.50 | 25.92 | 1,379,118 | +0.01(+0.03%) |
Jun 27, 2006 | 25.88 | 26.17 | 25.82 | 25.91 | 2,183,977 | +0.01(+0.04%) |
Jun 26, 2006 | 25.80 | 26.03 | 25.68 | 25.90 | 611,817 | +0.17(+0.65%) |
Jun 23, 2006 | 25.59 | 26.04 | 25.45 | 25.73 | 939,326 | +0.00(+0.00%) |
Jun 22, 2006 | 25.62 | 25.81 | 25.42 | 25.73 | 1,249,710 | -0.13(-0.52%) |
Jun 21, 2006 | 25.40 | 26.06 | 25.40 | 25.87 | 2,436,566 | +0.45(+1.75%) |
Jun 20, 2006 | 25.45 | 25.68 | 25.26 | 25.42 | 1,292,522 | -0.01(-0.04%) |
Jun 19, 2006 | 25.59 | 25.69 | 25.36 | 25.43 | 1,904,534 | -0.07(-0.27%) |
Jun 16, 2006 | 25.50 | 25.80 | 25.28 | 25.50 | 2,602,948 | -0.16(-0.64%) |
Jun 15, 2006 | 25.00 | 25.75 | 24.89 | 25.66 | 3,272,171 | +0.98(+3.98%) |
Jun 14, 2006 | 24.61 | 24.81 | 24.37 | 24.68 | 2,195,848 | +0.10(+0.42%) |
Jun 13, 2006 | 25.04 | 25.23 | 24.44 | 24.58 | 2,509,735 | -0.63(-2.51%) |
Jun 12, 2006 | 25.76 | 25.82 | 25.13 | 25.21 | 1,725,503 | -0.40(-1.56%) |
Jun 09, 2006 | 25.71 | 25.94 | 25.55 | 25.61 | 1,716,941 | +0.12(+0.48%) |
Jun 08, 2006 | 25.70 | 25.83 | 24.85 | 25.49 | 2,514,405 | -0.23(-0.91%) |
Jun 07, 2006 | 25.88 | 26.11 | 25.69 | 25.72 | 1,942,870 | -0.13(-0.49%) |
Jun 06, 2006 | 26.38 | 26.50 | 25.65 | 25.85 | 2,646,343 | -0.49(-1.86%) |
Jun 05, 2006 | 26.93 | 27.06 | 26.33 | 26.34 | 1,565,544 | -0.67(-2.50%) |
Jun 02, 2006 | 27.15 | 27.25 | 26.71 | 27.01 | 1,414,730 | +0.01(+0.05%) |
Jun 01, 2006 | 26.89 | 27.05 | 26.58 | 27.00 | 1,433,995 | +0.27(+1.01%) |
May 31, 2006 | 26.50 | 26.79 | 26.25 | 26.73 | 1,581,111 | +0.42(+1.60%) |
May 30, 2006 | 26.69 | 26.86 | 26.30 | 26.31 | 1,244,456 | -0.58(-2.17%) |
May 26, 2006 | 26.93 | 27.04 | 26.66 | 26.89 | 1,132,951 | -0.01(-0.05%) |
May 25, 2006 | 26.79 | 26.90 | 26.48 | 26.90 | 990,311 | +0.40(+1.50%) |
May 24, 2006 | 26.60 | 26.81 | 25.97 | 26.51 | 1,279,679 | -0.11(-0.42%) |
May 23, 2006 | 27.01 | 27.29 | 26.59 | 26.62 | 1,460,655 | -0.10(-0.36%) |
May 22, 2006 | 26.80 | 27.04 | 26.42 | 26.71 | 1,400,330 | -0.28(-1.04%) |
May 19, 2006 | 26.94 | 27.26 | 26.76 | 27.00 | 1,859,776 | +0.10(+0.37%) |
May 18, 2006 | 27.39 | 27.53 | 26.90 | 26.90 | 1,347,399 | -0.49(-1.79%) |
May 17, 2006 | 28.00 | 28.19 | 27.20 | 27.39 | 1,801,397 | -0.91(-3.22%) |
May 16, 2006 | 28.54 | 28.62 | 28.26 | 28.30 | 1,354,015 | +0.14(+0.49%) |
May 15, 2006 | 28.11 | 28.38 | 27.86 | 28.16 | 1,978,676 | +0.00(+0.00%) |
May 12, 2006 | 29.22 | 29.24 | 28.12 | 28.16 | 2,047,564 | -1.10(-3.77%) |
May 11, 2006 | 29.34 | 29.67 | 29.17 | 29.26 | 1,231,613 | +0.05(+0.19%) |
May 10, 2006 | 29.34 | 29.53 | 29.12 | 29.21 | 1,312,760 | -0.21(-0.72%) |
May 09, 2006 | 29.17 | 29.47 | 29.15 | 29.42 | 1,106,291 | +0.22(+0.74%) |
May 08, 2006 | 29.47 | 29.63 | 29.17 | 29.21 | 1,262,165 | -0.26(-0.88%) |
May 05, 2006 | 29.63 | 29.80 | 29.15 | 29.47 | 1,573,327 | +0.23(+0.78%) |
May 04, 2006 | 29.01 | 29.33 | 28.99 | 29.24 | 1,380,091 | +0.34(+1.17%) |
May 03, 2006 | 28.57 | 28.95 | 28.57 | 28.90 | 1,240,564 | +0.34(+1.18%) |
May 02, 2006 | 28.37 | 28.78 | 28.28 | 28.56 | 1,877,485 | +0.42(+1.48%) |