Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.90 | 24.99 | 24.82 | 24.86 | 1,930,340 | -0.13(-0.52%) |
Jul 28, 2006 | 24.86 | 25.11 | 24.86 | 24.99 | 1,896,514 | +0.15(+0.62%) |
Jul 27, 2006 | 24.79 | 24.96 | 24.69 | 24.84 | 2,965,612 | -0.34(-1.36%) |
Jul 26, 2006 | 25.07 | 25.20 | 24.82 | 25.18 | 4,842,097 | -0.39(-1.53%) |
Jul 25, 2006 | 25.55 | 25.70 | 25.24 | 25.57 | 3,096,690 | +0.39(+1.55%) |
Jul 24, 2006 | 24.78 | 25.29 | 24.76 | 25.18 | 5,545,557 | +0.31(+1.25%) |
Jul 21, 2006 | 25.02 | 25.08 | 24.87 | 24.87 | 2,061,641 | +0.20(+0.80%) |
Jul 20, 2006 | 24.89 | 24.92 | 24.66 | 24.67 | 1,948,589 | -0.10(-0.42%) |
Jul 19, 2006 | 24.22 | 24.85 | 24.21 | 24.78 | 2,352,950 | +0.18(+0.73%) |
Jul 18, 2006 | 24.59 | 24.62 | 24.44 | 24.60 | 2,375,204 | +0.32(+1.31%) |
Jul 17, 2006 | 24.14 | 24.35 | 24.07 | 24.28 | 1,908,976 | -0.02(-0.07%) |
Jul 14, 2006 | 24.34 | 24.50 | 24.18 | 24.30 | 2,290,638 | -0.17(-0.70%) |
Jul 13, 2006 | 24.63 | 24.67 | 24.43 | 24.47 | 3,424,274 | -0.36(-1.45%) |
Jul 12, 2006 | 25.06 | 25.11 | 24.78 | 24.83 | 2,514,072 | -0.54(-2.14%) |
Jul 11, 2006 | 25.38 | 25.43 | 25.10 | 25.37 | 2,769,329 | -0.07(-0.26%) |
Jul 10, 2006 | 25.39 | 25.52 | 25.30 | 25.44 | 1,760,762 | -0.11(-0.42%) |
Jul 07, 2006 | 25.51 | 25.64 | 25.46 | 25.55 | 1,649,491 | +0.21(+0.82%) |
Jul 06, 2006 | 25.39 | 25.50 | 25.24 | 25.34 | 1,680,869 | +0.37(+1.49%) |
Jul 05, 2006 | 24.71 | 25.00 | 24.66 | 24.97 | 1,888,725 | -0.15(-0.61%) |
Jul 03, 2006 | 25.11 | 25.21 | 25.02 | 25.12 | 928,005 | +0.04(+0.18%) |
Jun 30, 2006 | 24.99 | 25.23 | 24.97 | 25.07 | 2,747,519 | +0.38(+1.53%) |
Jun 29, 2006 | 24.20 | 24.71 | 24.16 | 24.70 | 2,399,907 | +0.61(+2.54%) |
Jun 28, 2006 | 24.00 | 24.12 | 23.93 | 24.09 | 1,162,343 | +0.17(+0.71%) |
Jun 27, 2006 | 24.14 | 24.21 | 23.83 | 23.91 | 1,606,095 | -0.34(-1.41%) |
Jun 26, 2006 | 24.14 | 24.28 | 24.02 | 24.26 | 2,019,803 | -0.07(-0.28%) |
Jun 23, 2006 | 24.17 | 24.42 | 24.14 | 24.32 | 1,302,546 | -0.12(-0.50%) |
Jun 22, 2006 | 24.47 | 24.62 | 24.37 | 24.44 | 1,689,994 | -0.23(-0.93%) |
Jun 21, 2006 | 24.70 | 24.79 | 24.61 | 24.67 | 3,468,115 | +0.19(+0.77%) |
Jun 20, 2006 | 24.47 | 24.62 | 24.37 | 24.49 | 1,623,008 | +0.20(+0.83%) |
Jun 19, 2006 | 24.27 | 24.33 | 24.08 | 24.28 | 2,447,754 | +0.09(+0.37%) |
Jun 16, 2006 | 24.15 | 24.32 | 24.06 | 24.19 | 2,355,621 | -0.34(-1.37%) |
Jun 15, 2006 | 24.37 | 24.53 | 24.16 | 24.53 | 4,982,077 | +0.09(+0.37%) |
Jun 14, 2006 | 24.51 | 24.60 | 24.32 | 24.44 | 3,015,684 | +0.02(+0.07%) |
Jun 13, 2006 | 24.27 | 24.50 | 24.19 | 24.42 | 2,211,190 | +0.13(+0.54%) |
Jun 12, 2006 | 24.51 | 24.58 | 24.28 | 24.29 | 2,027,147 | -0.27(-1.08%) |
Jun 09, 2006 | 24.70 | 24.83 | 24.54 | 24.56 | 2,812,280 | -0.34(-1.35%) |
Jun 08, 2006 | 24.79 | 24.96 | 24.49 | 24.89 | 3,893,840 | -0.27(-1.07%) |
Jun 07, 2006 | 25.29 | 25.46 | 25.14 | 25.16 | 5,132,071 | +0.23(+0.92%) |
Jun 06, 2006 | 25.13 | 25.14 | 24.82 | 24.93 | 2,103,034 | -0.14(-0.56%) |
Jun 05, 2006 | 25.16 | 25.32 | 25.03 | 25.07 | 4,485,138 | -0.09(-0.34%) |
Jun 02, 2006 | 25.02 | 25.23 | 25.00 | 25.16 | 3,610,988 | +0.00(+0.02%) |
Jun 01, 2006 | 24.62 | 25.16 | 24.61 | 25.15 | 1,847,999 | +0.31(+1.23%) |
May 31, 2006 | 24.98 | 24.99 | 24.71 | 24.85 | 2,395,901 | +0.12(+0.49%) |
May 30, 2006 | 24.94 | 25.13 | 24.67 | 24.73 | 1,930,118 | -0.29(-1.15%) |
May 26, 2006 | 24.86 | 25.12 | 24.81 | 25.02 | 2,424,164 | +0.00(+0.00%) |
May 25, 2006 | 24.92 | 25.02 | 24.74 | 25.02 | 2,544,560 | +0.30(+1.20%) |
May 24, 2006 | 24.82 | 24.91 | 24.41 | 24.72 | 4,637,135 | -0.39(-1.54%) |
May 23, 2006 | 24.98 | 25.22 | 24.89 | 25.11 | 3,181,701 | +0.00(+0.02%) |
May 22, 2006 | 25.24 | 25.36 | 24.88 | 25.10 | 3,455,207 | -0.26(-1.03%) |
May 19, 2006 | 25.25 | 25.43 | 25.07 | 25.36 | 2,163,343 | -0.08(-0.30%) |
May 18, 2006 | 25.67 | 25.70 | 25.43 | 25.44 | 1,860,462 | -0.16(-0.63%) |
May 17, 2006 | 25.90 | 26.16 | 25.49 | 25.60 | 4,464,886 | -0.63(-2.42%) |
May 16, 2006 | 26.06 | 26.24 | 25.97 | 26.23 | 4,262,372 | +0.58(+2.28%) |
May 15, 2006 | 25.55 | 25.84 | 25.49 | 25.65 | 2,172,468 | +0.04(+0.14%) |
May 12, 2006 | 25.86 | 26.03 | 25.57 | 25.61 | 2,690,548 | +0.00(+0.02%) |
May 11, 2006 | 25.68 | 25.81 | 25.59 | 25.61 | 2,503,835 | -0.08(-0.31%) |
May 10, 2006 | 25.88 | 25.93 | 25.64 | 25.69 | 3,127,401 | -0.32(-1.23%) |
May 09, 2006 | 26.06 | 26.17 | 25.97 | 26.01 | 2,571,265 | +0.35(+1.37%) |
May 08, 2006 | 25.55 | 25.74 | 25.55 | 25.66 | 1,987,979 | -0.13(-0.51%) |
May 05, 2006 | 25.80 | 25.84 | 25.63 | 25.79 | 1,984,196 | +0.18(+0.72%) |
May 04, 2006 | 25.53 | 25.64 | 25.50 | 25.60 | 2,826,745 | +0.04(+0.14%) |
May 03, 2006 | 25.45 | 25.68 | 25.45 | 25.57 | 2,576,606 | -0.06(-0.25%) |
May 02, 2006 | 25.55 | 25.71 | 25.55 | 25.63 | 2,689,436 | +0.20(+0.78%) |