Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.37 | 25.37 | 24.66 | 24.68 | 3,807,892 | -0.72(-2.83%) |
Jul 28, 2006 | 25.46 | 25.89 | 25.37 | 25.40 | 4,610,763 | +0.15(+0.58%) |
Jul 27, 2006 | 25.76 | 26.66 | 24.98 | 25.25 | 4,944,475 | -0.77(-2.96%) |
Jul 26, 2006 | 25.95 | 26.21 | 25.24 | 26.02 | 4,046,109 | +0.08(+0.30%) |
Jul 25, 2006 | 24.86 | 26.50 | 24.76 | 25.95 | 6,643,287 | +1.08(+4.35%) |
Jul 24, 2006 | 23.38 | 24.86 | 23.38 | 24.86 | 4,438,942 | +1.48(+6.33%) |
Jul 21, 2006 | 23.24 | 23.47 | 22.53 | 23.38 | 4,221,279 | +0.14(+0.60%) |
Jul 20, 2006 | 24.30 | 24.46 | 23.24 | 23.24 | 3,934,448 | -1.12(-4.59%) |
Jul 19, 2006 | 23.43 | 24.66 | 23.53 | 24.36 | 4,062,391 | +0.94(+3.99%) |
Jul 18, 2006 | 23.43 | 23.65 | 22.78 | 23.43 | 4,527,624 | +0.00(+0.00%) |
Jul 17, 2006 | 23.43 | 23.74 | 23.28 | 23.43 | 5,240,543 | +0.00(+0.00%) |
Jul 14, 2006 | 23.99 | 24.00 | 22.90 | 23.43 | 5,880,022 | -0.86(-3.53%) |
Jul 13, 2006 | 24.48 | 24.97 | 24.24 | 24.28 | 3,038,508 | -0.42(-1.68%) |
Jul 12, 2006 | 25.21 | 25.72 | 24.62 | 24.70 | 2,881,005 | -0.55(-2.19%) |
Jul 11, 2006 | 25.05 | 25.29 | 24.89 | 25.25 | 2,392,562 | +0.01(+0.03%) |
Jul 10, 2006 | 24.98 | 25.45 | 24.93 | 25.24 | 1,670,752 | +0.15(+0.59%) |
Jul 07, 2006 | 25.10 | 25.82 | 25.03 | 25.10 | 3,220,606 | -0.04(-0.17%) |
Jul 06, 2006 | 24.66 | 25.43 | 24.66 | 25.14 | 2,130,673 | +0.31(+1.26%) |
Jul 05, 2006 | 24.77 | 24.88 | 24.39 | 24.83 | 3,626,833 | -0.06(-0.24%) |
Jul 03, 2006 | 24.93 | 25.03 | 24.51 | 24.89 | 1,110,486 | -0.04(-0.17%) |
Jun 30, 2006 | 25.38 | 25.41 | 24.80 | 24.93 | 2,592,443 | -0.45(-1.77%) |
Jun 29, 2006 | 24.68 | 25.42 | 24.20 | 25.38 | 3,164,025 | +0.76(+3.10%) |
Jun 28, 2006 | 24.69 | 24.78 | 24.27 | 24.62 | 2,901,213 | -0.06(-0.25%) |
Jun 27, 2006 | 25.42 | 25.45 | 24.45 | 24.68 | 4,385,248 | -0.56(-2.23%) |
Jun 26, 2006 | 25.03 | 25.65 | 24.66 | 25.24 | 3,161,254 | +0.42(+1.71%) |
Jun 23, 2006 | 24.49 | 25.11 | 24.36 | 24.82 | 2,168,548 | +0.18(+0.74%) |
Jun 22, 2006 | 24.59 | 24.81 | 24.20 | 24.64 | 3,731,797 | -0.22(-0.87%) |
Jun 21, 2006 | 23.73 | 24.92 | 23.56 | 24.85 | 4,256,498 | +1.27(+5.40%) |
Jun 20, 2006 | 24.25 | 24.38 | 23.54 | 23.58 | 2,798,790 | -0.47(-1.94%) |
Jun 19, 2006 | 24.29 | 24.54 | 23.72 | 24.05 | 3,557,204 | -0.16(-0.68%) |
Jun 16, 2006 | 24.52 | 24.94 | 23.95 | 24.21 | 2,956,985 | -0.30(-1.24%) |
Jun 15, 2006 | 23.50 | 24.74 | 23.30 | 24.52 | 4,517,001 | +0.99(+4.20%) |
Jun 14, 2006 | 23.05 | 23.59 | 22.95 | 23.53 | 3,852,002 | +0.53(+2.30%) |
Jun 13, 2006 | 23.36 | 23.91 | 22.94 | 23.00 | 4,606,375 | -0.71(-2.99%) |
Jun 12, 2006 | 24.48 | 24.51 | 23.64 | 23.71 | 3,094,280 | -0.77(-3.15%) |
Jun 09, 2006 | 24.24 | 24.68 | 24.08 | 24.48 | 3,668,057 | +0.48(+1.98%) |
Jun 08, 2006 | 24.33 | 24.41 | 23.35 | 24.01 | 5,057,521 | -0.31(-1.28%) |
Jun 07, 2006 | 24.77 | 25.11 | 24.24 | 24.32 | 5,857,390 | -0.03(-0.11%) |
Jun 06, 2006 | 25.24 | 25.55 | 23.82 | 24.34 | 9,874,747 | -1.42(-5.51%) |
Jun 05, 2006 | 26.50 | 26.72 | 25.76 | 25.76 | 6,809,565 | -1.37(-5.04%) |
Jun 02, 2006 | 28.35 | 28.69 | 27.13 | 27.13 | 7,425,257 | -1.47(-5.15%) |
Jun 01, 2006 | 28.12 | 28.73 | 27.82 | 28.60 | 2,478,588 | +0.48(+1.72%) |
May 31, 2006 | 28.34 | 28.41 | 27.95 | 28.12 | 3,082,040 | -0.16(-0.58%) |
May 30, 2006 | 28.93 | 28.93 | 28.23 | 28.28 | 1,987,720 | -0.84(-2.88%) |
May 26, 2006 | 28.99 | 29.27 | 28.86 | 29.12 | 2,255,151 | +0.18(+0.63%) |
May 25, 2006 | 29.08 | 29.18 | 28.48 | 28.94 | 2,819,574 | +0.11(+0.39%) |
May 24, 2006 | 28.41 | 29.25 | 28.21 | 28.83 | 4,909,949 | +0.30(+1.06%) |
May 23, 2006 | 28.62 | 29.60 | 28.53 | 28.53 | 3,928,906 | +0.17(+0.61%) |
May 22, 2006 | 28.08 | 28.57 | 27.70 | 28.35 | 3,756,046 | -0.10(-0.37%) |
May 19, 2006 | 28.58 | 28.79 | 28.17 | 28.46 | 3,761,704 | -0.12(-0.42%) |
May 18, 2006 | 28.22 | 29.38 | 28.22 | 28.58 | 5,347,700 | +0.50(+1.79%) |
May 17, 2006 | 27.93 | 28.59 | 27.50 | 28.08 | 4,936,276 | -0.21(-0.73%) |
May 16, 2006 | 28.88 | 29.31 | 27.99 | 28.28 | 4,525,776 | -0.68(-2.33%) |
May 15, 2006 | 29.55 | 29.95 | 28.50 | 28.96 | 3,849,577 | -0.85(-2.85%) |
May 12, 2006 | 30.30 | 30.36 | 29.60 | 29.81 | 4,709,260 | -0.49(-1.63%) |
May 11, 2006 | 31.55 | 31.56 | 30.28 | 30.30 | 3,947,728 | -1.38(-4.35%) |
May 10, 2006 | 31.44 | 32.09 | 31.35 | 31.68 | 2,483,207 | +0.42(+1.33%) |
May 09, 2006 | 31.76 | 31.79 | 31.04 | 31.26 | 1,986,912 | -0.42(-1.31%) |
May 08, 2006 | 31.31 | 32.22 | 31.31 | 31.68 | 3,284,692 | -0.41(-1.27%) |
May 05, 2006 | 30.99 | 32.47 | 30.93 | 32.09 | 4,829,235 | +1.38(+4.48%) |
May 04, 2006 | 30.93 | 31.24 | 30.67 | 30.71 | 2,047,303 | -0.25(-0.81%) |
May 03, 2006 | 30.74 | 31.32 | 30.56 | 30.96 | 5,511,669 | +0.00(+0.00%) |
May 02, 2006 | 31.57 | 31.70 | 30.62 | 30.96 | 5,017,684 | -0.74(-2.32%) |