Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.17 | 24.34 | 23.96 | 24.33 | 3,362,727 | +0.16(+0.66%) |
Jul 28, 2006 | 23.84 | 24.19 | 23.68 | 24.17 | 2,191,087 | +0.37(+1.57%) |
Jul 27, 2006 | 23.73 | 23.91 | 23.66 | 23.80 | 1,790,884 | +0.16(+0.68%) |
Jul 26, 2006 | 23.78 | 23.88 | 23.61 | 23.64 | 2,346,321 | -0.20(-0.82%) |
Jul 25, 2006 | 23.55 | 23.95 | 23.52 | 23.84 | 2,964,101 | +0.31(+1.32%) |
Jul 24, 2006 | 23.42 | 23.62 | 23.22 | 23.52 | 2,276,878 | +0.26(+1.11%) |
Jul 21, 2006 | 23.40 | 23.52 | 23.16 | 23.27 | 3,237,705 | -0.13(-0.57%) |
Jul 20, 2006 | 23.46 | 23.58 | 23.36 | 23.40 | 2,805,372 | -0.15(-0.64%) |
Jul 19, 2006 | 23.60 | 23.86 | 23.43 | 23.55 | 3,225,868 | +0.04(+0.19%) |
Jul 18, 2006 | 23.62 | 23.80 | 23.42 | 23.51 | 1,742,972 | -0.12(-0.49%) |
Jul 17, 2006 | 23.51 | 23.71 | 23.37 | 23.62 | 2,042,054 | +0.10(+0.41%) |
Jul 14, 2006 | 23.82 | 23.83 | 23.39 | 23.52 | 3,459,339 | -0.38(-1.60%) |
Jul 13, 2006 | 24.43 | 24.48 | 23.79 | 23.91 | 4,465,486 | -0.52(-2.14%) |
Jul 12, 2006 | 24.38 | 24.52 | 23.71 | 24.43 | 2,865,234 | +0.10(+0.40%) |
Jul 11, 2006 | 24.29 | 24.41 | 24.22 | 24.33 | 3,799,681 | +0.05(+0.22%) |
Jul 10, 2006 | 24.37 | 24.51 | 24.13 | 24.28 | 3,373,887 | -0.02(-0.07%) |
Jul 07, 2006 | 23.86 | 24.31 | 23.77 | 24.30 | 5,971,492 | +0.46(+1.93%) |
Jul 06, 2006 | 23.95 | 23.98 | 23.73 | 23.84 | 2,286,911 | +0.12(+0.49%) |
Jul 05, 2006 | 23.99 | 24.00 | 23.60 | 23.72 | 4,951,029 | -0.33(-1.36%) |
Jul 03, 2006 | 24.08 | 24.13 | 23.95 | 24.05 | 1,679,841 | +0.05(+0.22%) |
Jun 30, 2006 | 23.96 | 24.16 | 23.96 | 23.99 | 6,055,704 | +0.12(+0.48%) |
Jun 29, 2006 | 23.91 | 23.94 | 23.71 | 23.88 | 5,589,551 | +0.26(+1.09%) |
Jun 28, 2006 | 23.70 | 23.70 | 23.36 | 23.62 | 6,976,173 | +0.10(+0.41%) |
Jun 27, 2006 | 23.60 | 23.71 | 23.30 | 23.52 | 4,216,570 | +0.02(+0.08%) |
Jun 26, 2006 | 23.49 | 23.60 | 23.36 | 23.51 | 4,277,221 | +0.00(+0.00%) |
Jun 23, 2006 | 22.93 | 23.60 | 22.90 | 23.51 | 6,726,355 | +0.49(+2.12%) |
Jun 22, 2006 | 23.14 | 23.20 | 22.91 | 23.02 | 2,679,336 | -0.08(-0.35%) |
Jun 21, 2006 | 22.86 | 23.15 | 22.81 | 23.10 | 3,402,634 | +0.22(+0.97%) |
Jun 20, 2006 | 23.10 | 23.21 | 22.88 | 22.88 | 3,904,524 | -0.15(-0.65%) |
Jun 19, 2006 | 23.11 | 23.16 | 22.99 | 23.03 | 3,400,943 | -0.03(-0.12%) |
Jun 16, 2006 | 23.21 | 23.29 | 22.73 | 23.05 | 3,954,465 | -0.25(-1.07%) |
Jun 15, 2006 | 22.90 | 23.31 | 22.69 | 23.30 | 2,975,825 | +0.39(+1.70%) |
Jun 14, 2006 | 23.11 | 23.29 | 22.83 | 22.91 | 4,483,636 | +0.04(+0.15%) |
Jun 13, 2006 | 22.89 | 23.13 | 22.82 | 22.88 | 4,790,609 | +0.04(+0.16%) |
Jun 12, 2006 | 23.29 | 23.42 | 22.83 | 22.84 | 3,947,926 | +0.00(+0.00%) |
Jun 09, 2006 | 23.37 | 23.51 | 22.74 | 22.84 | 5,155,527 | -0.71(-3.01%) |
Jun 08, 2006 | 23.74 | 23.92 | 23.50 | 23.55 | 8,899,181 | -0.12(-0.49%) |
Jun 07, 2006 | 23.46 | 23.77 | 23.29 | 23.67 | 8,605,285 | +0.35(+1.52%) |
Jun 06, 2006 | 23.56 | 23.84 | 23.07 | 23.31 | 3,361,486 | -0.25(-1.05%) |
Jun 05, 2006 | 23.44 | 23.82 | 23.27 | 23.56 | 6,086,480 | +0.12(+0.49%) |
Jun 02, 2006 | 23.84 | 23.84 | 23.33 | 23.44 | 2,912,807 | -0.19(-0.79%) |
Jun 01, 2006 | 22.82 | 23.66 | 22.80 | 23.63 | 4,796,246 | +0.65(+2.82%) |
May 31, 2006 | 22.63 | 23.00 | 22.59 | 22.98 | 5,732,159 | +0.35(+1.57%) |
May 30, 2006 | 23.06 | 23.14 | 22.62 | 22.63 | 7,103,111 | -0.61(-2.63%) |
May 26, 2006 | 23.40 | 23.51 | 23.10 | 23.24 | 4,228,633 | -0.09(-0.38%) |
May 25, 2006 | 22.71 | 23.36 | 22.62 | 23.33 | 9,514,142 | +0.80(+3.54%) |
May 24, 2006 | 22.18 | 22.71 | 22.11 | 22.53 | 4,199,773 | +0.49(+2.21%) |
May 23, 2006 | 22.35 | 22.35 | 22.02 | 22.04 | 4,278,573 | -0.36(-1.62%) |
May 22, 2006 | 22.43 | 22.66 | 22.26 | 22.41 | 4,508,212 | +0.04(+0.20%) |
May 19, 2006 | 22.62 | 22.62 | 22.17 | 22.36 | 7,411,775 | -0.12(-0.55%) |
May 18, 2006 | 22.19 | 22.94 | 22.19 | 22.49 | 3,570,043 | -0.40(-1.74%) |
May 17, 2006 | 23.29 | 23.52 | 22.86 | 22.89 | 5,799,686 | -0.47(-2.01%) |
May 16, 2006 | 22.88 | 23.44 | 22.86 | 23.36 | 5,681,542 | +0.59(+2.61%) |
May 15, 2006 | 22.66 | 22.89 | 22.40 | 22.76 | 3,359,457 | +0.00(+0.00%) |
May 12, 2006 | 22.66 | 23.11 | 22.56 | 22.76 | 4,141,940 | -0.23(-1.00%) |
May 11, 2006 | 23.33 | 23.37 | 22.97 | 22.99 | 4,002,376 | -0.34(-1.44%) |
May 10, 2006 | 23.75 | 23.75 | 23.29 | 23.33 | 4,629,964 | -0.33(-1.39%) |
May 09, 2006 | 23.70 | 23.77 | 23.60 | 23.66 | 4,767,048 | +0.06(+0.26%) |
May 08, 2006 | 23.51 | 23.78 | 23.47 | 23.60 | 5,943,421 | +0.20(+0.83%) |
May 05, 2006 | 23.13 | 23.45 | 23.11 | 23.40 | 3,014,267 | +0.30(+1.31%) |
May 04, 2006 | 22.84 | 23.20 | 22.80 | 23.10 | 3,028,585 | +0.26(+1.13%) |
May 03, 2006 | 22.67 | 22.89 | 22.65 | 22.84 | 5,330,039 | +0.18(+0.78%) |
May 02, 2006 | 22.93 | 22.97 | 22.62 | 22.66 | 7,383,704 | -0.20(-0.89%) |