Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.03 | 24.21 | 23.72 | 24.05 | 5,845,565 | +0.10(+0.40%) |
Jul 28, 2006 | 24.25 | 24.48 | 23.84 | 23.95 | 6,932,255 | -0.29(-1.21%) |
Jul 27, 2006 | 24.27 | 24.65 | 24.21 | 24.25 | 5,589,641 | -0.01(-0.03%) |
Jul 26, 2006 | 24.33 | 24.40 | 24.14 | 24.25 | 6,629,799 | -0.09(-0.36%) |
Jul 25, 2006 | 24.01 | 24.45 | 23.79 | 24.34 | 4,924,729 | +0.34(+1.41%) |
Jul 24, 2006 | 23.52 | 24.05 | 23.48 | 24.00 | 4,870,442 | +0.49(+2.09%) |
Jul 21, 2006 | 23.69 | 23.75 | 23.48 | 23.51 | 5,185,551 | -0.04(-0.19%) |
Jul 20, 2006 | 23.64 | 23.89 | 23.47 | 23.56 | 5,336,847 | -0.01(-0.06%) |
Jul 19, 2006 | 23.20 | 23.72 | 23.11 | 23.57 | 6,823,001 | +0.51(+2.20%) |
Jul 18, 2006 | 23.19 | 23.37 | 22.68 | 23.06 | 20,105,866 | -0.20(-0.85%) |
Jul 17, 2006 | 23.29 | 23.80 | 23.18 | 23.26 | 5,813,864 | -0.02(-0.09%) |
Jul 14, 2006 | 23.48 | 23.67 | 23.21 | 23.28 | 7,430,088 | -0.30(-1.28%) |
Jul 13, 2006 | 23.45 | 24.01 | 23.30 | 23.59 | 9,300,196 | +0.07(+0.28%) |
Jul 12, 2006 | 23.52 | 23.85 | 23.42 | 23.52 | 9,168,356 | +0.01(+0.06%) |
Jul 11, 2006 | 22.92 | 23.51 | 22.76 | 23.50 | 8,219,221 | +0.49(+2.14%) |
Jul 10, 2006 | 22.78 | 23.37 | 22.61 | 23.01 | 8,461,539 | +0.62(+2.79%) |
Jul 07, 2006 | 22.02 | 22.49 | 21.94 | 22.39 | 3,591,776 | +0.26(+1.20%) |
Jul 06, 2006 | 22.23 | 22.27 | 21.99 | 22.12 | 3,905,660 | -0.11(-0.50%) |
Jul 05, 2006 | 22.23 | 22.54 | 22.17 | 22.23 | 3,621,573 | -0.26(-1.14%) |
Jul 03, 2006 | 22.56 | 22.57 | 22.31 | 22.49 | 2,385,492 | -0.07(-0.33%) |
Jun 30, 2006 | 22.41 | 22.82 | 22.34 | 22.56 | 7,340,563 | +0.18(+0.82%) |
Jun 29, 2006 | 21.94 | 22.42 | 21.68 | 22.38 | 7,973,093 | +0.62(+2.87%) |
Jun 28, 2006 | 21.65 | 22.03 | 21.65 | 21.76 | 6,241,628 | +0.26(+1.20%) |
Jun 27, 2006 | 21.83 | 22.16 | 21.48 | 21.50 | 4,927,859 | -0.43(-1.94%) |
Jun 26, 2006 | 21.47 | 21.96 | 21.47 | 21.92 | 3,374,901 | +0.46(+2.16%) |
Jun 23, 2006 | 21.57 | 21.81 | 21.45 | 21.46 | 3,694,363 | -0.24(-1.12%) |
Jun 22, 2006 | 21.94 | 21.94 | 21.45 | 21.70 | 7,238,247 | -0.17(-0.77%) |
Jun 21, 2006 | 22.16 | 22.26 | 21.83 | 21.87 | 4,953,437 | -0.24(-1.06%) |
Jun 20, 2006 | 21.81 | 22.25 | 21.79 | 22.11 | 5,359,024 | +0.24(+1.11%) |
Jun 19, 2006 | 22.22 | 22.34 | 21.75 | 21.87 | 4,080,494 | -0.32(-1.46%) |
Jun 16, 2006 | 21.98 | 22.39 | 21.98 | 22.19 | 7,494,443 | +0.17(+0.77%) |
Jun 15, 2006 | 21.59 | 22.12 | 21.45 | 22.02 | 6,344,487 | +0.49(+2.25%) |
Jun 14, 2006 | 21.20 | 21.55 | 21.15 | 21.54 | 5,977,405 | +0.24(+1.14%) |
Jun 13, 2006 | 21.20 | 21.41 | 20.97 | 21.29 | 9,267,406 | +0.01(+0.07%) |
Jun 12, 2006 | 21.55 | 21.60 | 21.27 | 21.28 | 7,165,593 | -0.19(-0.89%) |
Jun 09, 2006 | 21.63 | 21.81 | 21.24 | 21.47 | 5,756,856 | -0.16(-0.75%) |
Jun 08, 2006 | 21.04 | 21.63 | 20.87 | 21.63 | 8,624,671 | +0.62(+2.94%) |
Jun 07, 2006 | 20.86 | 21.51 | 20.84 | 21.01 | 6,373,467 | +0.18(+0.88%) |
Jun 06, 2006 | 21.28 | 21.29 | 20.74 | 20.83 | 6,263,941 | -0.35(-1.63%) |
Jun 05, 2006 | 21.54 | 21.54 | 21.01 | 21.17 | 5,873,593 | -0.32(-1.47%) |
Jun 02, 2006 | 21.24 | 21.54 | 21.17 | 21.49 | 7,049,536 | +0.49(+2.34%) |
Jun 01, 2006 | 20.76 | 21.03 | 20.73 | 21.00 | 5,291,812 | +0.49(+2.40%) |
May 31, 2006 | 20.54 | 20.58 | 20.37 | 20.51 | 7,520,022 | +0.15(+0.76%) |
May 30, 2006 | 20.90 | 20.92 | 20.34 | 20.35 | 5,463,244 | -0.66(-3.15%) |
May 26, 2006 | 21.17 | 21.17 | 20.80 | 21.01 | 3,927,974 | -0.08(-0.38%) |
May 25, 2006 | 20.76 | 21.15 | 20.74 | 21.09 | 8,074,864 | +0.43(+2.06%) |
May 24, 2006 | 20.90 | 20.90 | 20.22 | 20.67 | 10,921,999 | -0.47(-2.23%) |
May 23, 2006 | 21.31 | 22.20 | 21.13 | 21.14 | 8,940,869 | +0.45(+2.17%) |
May 22, 2006 | 21.02 | 21.13 | 20.69 | 20.69 | 5,775,360 | -0.35(-1.64%) |
May 19, 2006 | 21.01 | 21.30 | 20.85 | 21.04 | 8,211,601 | +0.01(+0.07%) |
May 18, 2006 | 21.22 | 21.34 | 21.01 | 21.02 | 5,193,034 | -0.20(-0.94%) |
May 17, 2006 | 21.26 | 21.49 | 21.07 | 21.22 | 5,590,730 | -0.23(-1.06%) |
May 16, 2006 | 21.87 | 21.90 | 21.42 | 21.45 | 5,221,606 | -0.31(-1.42%) |
May 15, 2006 | 21.44 | 21.81 | 21.34 | 21.76 | 4,924,049 | +0.25(+1.16%) |
May 12, 2006 | 21.97 | 22.07 | 21.30 | 21.51 | 5,532,497 | -0.46(-2.08%) |
May 11, 2006 | 22.34 | 22.34 | 21.87 | 21.96 | 3,765,657 | -0.40(-1.78%) |
May 10, 2006 | 22.49 | 22.49 | 22.09 | 22.36 | 4,187,027 | -0.20(-0.88%) |
May 09, 2006 | 22.51 | 22.68 | 22.47 | 22.56 | 3,194,217 | -0.08(-0.36%) |
May 08, 2006 | 22.83 | 22.92 | 22.46 | 22.64 | 5,156,435 | -0.12(-0.52%) |
May 05, 2006 | 22.41 | 22.80 | 22.28 | 22.76 | 5,000,785 | +0.50(+2.25%) |
May 04, 2006 | 22.58 | 22.59 | 22.05 | 22.26 | 6,285,846 | +0.21(+0.93%) |
May 03, 2006 | 22.22 | 22.39 | 21.91 | 22.05 | 5,006,636 | -0.10(-0.43%) |
May 02, 2006 | 22.05 | 22.22 | 21.90 | 22.15 | 4,688,398 | +0.19(+0.87%) |