Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.10 | 22.36 | 21.20 | 21.36 | 1,143,184 | -0.83(-3.74%) |
Jul 28, 2006 | 21.06 | 22.19 | 20.80 | 22.19 | 1,436,734 | +0.52(+2.40%) |
Jul 27, 2006 | 21.69 | 21.93 | 21.38 | 21.67 | 1,096,443 | -0.02(-0.09%) |
Jul 26, 2006 | 21.64 | 21.77 | 21.44 | 21.69 | 978,033 | +0.07(+0.32%) |
Jul 25, 2006 | 21.60 | 21.90 | 21.40 | 21.62 | 798,444 | -0.08(-0.37%) |
Jul 24, 2006 | 22.18 | 22.19 | 21.39 | 21.70 | 1,055,199 | -0.21(-0.96%) |
Jul 21, 2006 | 22.25 | 22.36 | 21.83 | 21.91 | 801,742 | -0.42(-1.88%) |
Jul 20, 2006 | 23.00 | 23.10 | 22.27 | 22.33 | 391,549 | -0.50(-2.19%) |
Jul 19, 2006 | 22.51 | 23.15 | 22.48 | 22.83 | 1,128,391 | +0.25(+1.11%) |
Jul 18, 2006 | 22.82 | 22.93 | 22.25 | 22.58 | 1,063,524 | +0.44(+1.99%) |
Jul 17, 2006 | 21.99 | 22.33 | 21.90 | 22.14 | 840,115 | +0.10(+0.45%) |
Jul 14, 2006 | 22.05 | 22.11 | 21.74 | 22.04 | 856,144 | +0.04(+0.18%) |
Jul 13, 2006 | 22.44 | 22.44 | 21.93 | 22.00 | 964,805 | -0.34(-1.52%) |
Jul 12, 2006 | 22.84 | 23.00 | 22.32 | 22.34 | 715,846 | -0.50(-2.19%) |
Jul 11, 2006 | 22.18 | 22.91 | 21.69 | 22.84 | 1,575,053 | +0.53(+2.38%) |
Jul 10, 2006 | 22.97 | 23.00 | 22.10 | 22.31 | 1,435,162 | -0.52(-2.28%) |
Jul 07, 2006 | 23.90 | 23.90 | 21.50 | 22.83 | 6,779,987 | -1.81(-7.35%) |
Jul 06, 2006 | 25.08 | 25.13 | 24.23 | 24.64 | 1,937,745 | -0.57(-2.26%) |
Jul 05, 2006 | 25.34 | 25.35 | 24.82 | 25.21 | 1,734,631 | -0.17(-0.67%) |
Jul 03, 2006 | 24.68 | 25.40 | 24.68 | 25.38 | 373,624 | +0.40(+1.60%) |
Jun 30, 2006 | 24.80 | 24.99 | 24.67 | 24.98 | 909,118 | +0.37(+1.50%) |
Jun 29, 2006 | 24.24 | 24.70 | 24.04 | 24.61 | 1,121,700 | +0.43(+1.78%) |
Jun 28, 2006 | 24.06 | 24.45 | 24.03 | 24.18 | 414,817 | +0.14(+0.58%) |
Jun 27, 2006 | 24.54 | 25.00 | 24.01 | 24.04 | 1,139,390 | -0.67(-2.71%) |
Jun 26, 2006 | 24.54 | 25.06 | 24.52 | 24.71 | 750,600 | +0.32(+1.31%) |
Jun 23, 2006 | 24.08 | 24.70 | 23.99 | 24.39 | 764,104 | +0.35(+1.46%) |
Jun 22, 2006 | 24.26 | 24.70 | 23.97 | 24.04 | 1,737,658 | -0.01(-0.04%) |
Jun 21, 2006 | 23.20 | 24.25 | 23.20 | 24.05 | 1,526,802 | +1.04(+4.52%) |
Jun 20, 2006 | 22.93 | 23.24 | 22.58 | 23.01 | 980,959 | +0.13(+0.57%) |
Jun 19, 2006 | 22.92 | 23.16 | 22.35 | 22.88 | 1,206,733 | -0.03(-0.13%) |
Jun 16, 2006 | 23.77 | 23.99 | 22.79 | 22.91 | 2,116,461 | -0.79(-3.33%) |
Jun 15, 2006 | 23.35 | 23.90 | 23.35 | 23.70 | 1,455,070 | +0.63(+2.73%) |
Jun 14, 2006 | 23.21 | 23.50 | 23.00 | 23.07 | 985,102 | -0.10(-0.43%) |
Jun 13, 2006 | 24.13 | 24.40 | 23.17 | 23.17 | 2,013,804 | -1.13(-4.65%) |
Jun 12, 2006 | 24.28 | 24.50 | 24.13 | 24.30 | 1,137,261 | +0.05(+0.21%) |
Jun 09, 2006 | 24.35 | 24.35 | 23.76 | 24.25 | 1,248,082 | +0.04(+0.17%) |
Jun 08, 2006 | 24.72 | 24.80 | 23.96 | 24.21 | 1,684,338 | -0.52(-2.10%) |
Jun 07, 2006 | 24.29 | 24.95 | 24.13 | 24.73 | 1,466,039 | +0.65(+2.70%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.79 | 24.08 | 1,304,332 | -0.12(-0.50%) |
Jun 05, 2006 | 24.69 | 24.96 | 24.09 | 24.20 | 1,307,189 | -0.61(-2.46%) |
Jun 02, 2006 | 24.99 | 25.22 | 24.53 | 24.81 | 995,651 | -0.18(-0.72%) |
Jun 01, 2006 | 24.34 | 25.00 | 24.27 | 24.99 | 1,118,840 | +0.45(+1.83%) |
May 31, 2006 | 24.50 | 25.06 | 24.29 | 24.54 | 1,182,627 | +0.11(+0.45%) |
May 30, 2006 | 24.59 | 25.30 | 24.30 | 24.43 | 1,127,630 | -0.16(-0.65%) |
May 26, 2006 | 24.98 | 25.06 | 24.09 | 24.59 | 1,836,012 | -0.55(-2.19%) |
May 25, 2006 | 26.01 | 26.30 | 24.75 | 25.14 | 3,152,875 | -0.53(-2.06%) |
May 24, 2006 | 26.00 | 26.50 | 25.55 | 25.67 | 1,475,658 | -0.43(-1.65%) |
May 23, 2006 | 26.05 | 26.87 | 26.00 | 26.10 | 1,057,367 | +0.26(+1.01%) |
May 22, 2006 | 26.83 | 26.83 | 25.43 | 25.84 | 1,673,140 | -0.99(-3.69%) |
May 19, 2006 | 26.48 | 27.43 | 26.34 | 26.83 | 1,665,978 | +0.73(+2.80%) |
May 18, 2006 | 25.99 | 27.00 | 25.92 | 26.10 | 885,294 | +0.23(+0.89%) |
May 17, 2006 | 26.36 | 26.69 | 25.84 | 25.87 | 1,228,804 | -0.48(-1.82%) |
May 16, 2006 | 26.76 | 27.27 | 26.35 | 26.35 | 960,277 | -0.33(-1.24%) |
May 15, 2006 | 26.88 | 27.50 | 26.50 | 26.68 | 1,025,460 | -0.17(-0.63%) |
May 12, 2006 | 27.44 | 27.57 | 26.79 | 26.85 | 1,175,969 | -0.72(-2.61%) |
May 11, 2006 | 28.71 | 28.75 | 27.14 | 27.57 | 1,584,959 | -0.83(-2.92%) |
May 10, 2006 | 28.29 | 29.87 | 27.69 | 28.40 | 3,358,276 | -0.05(-0.18%) |
May 09, 2006 | 28.60 | 29.00 | 28.38 | 28.45 | 1,654,811 | -0.07(-0.25%) |
May 08, 2006 | 28.75 | 28.91 | 28.23 | 28.52 | 1,092,328 | +0.02(+0.07%) |
May 05, 2006 | 29.30 | 29.44 | 28.08 | 28.50 | 1,415,407 | -0.74(-2.53%) |
May 04, 2006 | 29.01 | 30.36 | 29.01 | 29.24 | 2,909,561 | +0.19(+0.65%) |
May 03, 2006 | 28.71 | 29.25 | 28.18 | 29.05 | 2,876,666 | +0.25(+0.87%) |
May 02, 2006 | 26.88 | 28.94 | 26.83 | 28.80 | 2,557,728 | +1.96(+7.30%) |