Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.09 | 23.09 | 22.63 | 22.65 | 2,560,811 | -0.45(-1.94%) |
Jul 28, 2006 | 23.41 | 23.43 | 22.88 | 23.09 | 2,651,525 | -0.13(-0.55%) |
Jul 27, 2006 | 23.65 | 23.66 | 22.88 | 23.22 | 6,939,203 | -0.86(-3.58%) |
Jul 26, 2006 | 24.12 | 24.16 | 23.65 | 24.08 | 2,198,252 | -0.03(-0.14%) |
Jul 25, 2006 | 23.43 | 24.19 | 23.43 | 24.12 | 2,290,314 | +0.77(+3.29%) |
Jul 24, 2006 | 23.19 | 23.46 | 23.12 | 23.35 | 1,888,686 | +0.37(+1.60%) |
Jul 21, 2006 | 23.33 | 23.37 | 22.88 | 22.98 | 2,012,632 | -0.16(-0.69%) |
Jul 20, 2006 | 23.96 | 23.98 | 23.13 | 23.14 | 2,107,837 | -0.77(-3.24%) |
Jul 19, 2006 | 23.00 | 24.18 | 22.93 | 23.92 | 4,301,300 | +0.90(+3.89%) |
Jul 18, 2006 | 23.38 | 23.55 | 22.89 | 23.02 | 3,776,923 | -0.51(-2.16%) |
Jul 17, 2006 | 23.35 | 23.66 | 23.35 | 23.53 | 2,134,333 | -0.38(-1.59%) |
Jul 14, 2006 | 23.86 | 23.91 | 23.55 | 23.91 | 1,997,064 | +0.11(+0.45%) |
Jul 13, 2006 | 24.22 | 24.25 | 23.80 | 23.80 | 2,382,076 | -0.42(-1.74%) |
Jul 12, 2006 | 24.80 | 24.88 | 24.15 | 24.22 | 1,759,350 | -0.55(-2.24%) |
Jul 11, 2006 | 24.96 | 24.99 | 24.56 | 24.78 | 2,740,144 | -0.17(-0.67%) |
Jul 10, 2006 | 25.10 | 25.29 | 24.86 | 24.94 | 2,057,091 | -0.37(-1.48%) |
Jul 07, 2006 | 25.30 | 25.41 | 25.12 | 25.32 | 738,439 | -0.07(-0.26%) |
Jul 06, 2006 | 25.40 | 25.65 | 25.29 | 25.39 | 650,718 | -0.01(-0.03%) |
Jul 05, 2006 | 25.57 | 25.58 | 25.21 | 25.39 | 899,809 | -0.32(-1.25%) |
Jul 03, 2006 | 25.63 | 25.92 | 25.56 | 25.71 | 656,257 | +0.16(+0.63%) |
Jun 30, 2006 | 25.52 | 25.79 | 25.43 | 25.55 | 983,787 | -0.23(-0.88%) |
Jun 29, 2006 | 25.12 | 25.79 | 25.12 | 25.78 | 1,215,513 | +0.66(+2.63%) |
Jun 28, 2006 | 25.00 | 25.16 | 24.95 | 25.12 | 1,414,156 | -0.09(-0.37%) |
Jun 27, 2006 | 25.40 | 25.49 | 25.14 | 25.21 | 993,068 | -0.23(-0.89%) |
Jun 26, 2006 | 25.31 | 25.51 | 25.15 | 25.44 | 844,871 | +0.19(+0.74%) |
Jun 23, 2006 | 25.24 | 25.41 | 25.20 | 25.25 | 841,578 | +0.01(+0.03%) |
Jun 22, 2006 | 25.31 | 25.49 | 25.18 | 25.24 | 2,025,506 | -0.39(-1.51%) |
Jun 21, 2006 | 25.05 | 25.78 | 25.01 | 25.63 | 1,431,222 | +0.58(+2.32%) |
Jun 20, 2006 | 25.02 | 25.12 | 24.91 | 25.05 | 2,714,696 | -0.03(-0.13%) |
Jun 19, 2006 | 25.17 | 25.29 | 24.89 | 25.08 | 3,721,237 | -0.07(-0.27%) |
Jun 16, 2006 | 24.64 | 25.39 | 24.60 | 25.15 | 5,162,338 | +0.09(+0.37%) |
Jun 15, 2006 | 24.15 | 25.24 | 24.05 | 25.06 | 5,303,799 | +1.40(+5.90%) |
Jun 14, 2006 | 23.88 | 24.03 | 23.38 | 23.66 | 2,420,098 | -0.17(-0.70%) |
Jun 13, 2006 | 23.84 | 24.05 | 23.66 | 23.83 | 3,574,986 | -0.47(-1.92%) |
Jun 12, 2006 | 24.38 | 24.48 | 24.04 | 24.30 | 2,923,219 | -0.26(-1.06%) |
Jun 09, 2006 | 24.26 | 24.84 | 24.22 | 24.56 | 1,928,055 | +0.39(+1.60%) |
Jun 08, 2006 | 24.62 | 24.67 | 23.77 | 24.17 | 5,792,399 | -0.84(-3.34%) |
Jun 07, 2006 | 24.76 | 25.51 | 24.50 | 25.00 | 2,888,041 | +0.07(+0.29%) |
Jun 06, 2006 | 25.26 | 25.45 | 24.85 | 24.93 | 4,217,621 | -0.96(-3.69%) |
Jun 05, 2006 | 26.22 | 26.42 | 25.83 | 25.89 | 4,094,273 | -0.15(-0.59%) |
Jun 02, 2006 | 25.39 | 26.07 | 25.39 | 26.04 | 2,558,865 | +0.67(+2.63%) |
Jun 01, 2006 | 25.30 | 25.49 | 25.01 | 25.37 | 2,738,946 | -0.07(-0.26%) |
May 31, 2006 | 23.97 | 25.47 | 23.89 | 25.44 | 7,935,116 | +1.60(+6.70%) |
May 30, 2006 | 23.74 | 23.96 | 23.60 | 23.84 | 1,471,938 | +0.27(+1.13%) |
May 26, 2006 | 24.04 | 24.04 | 23.57 | 23.57 | 1,452,628 | -0.43(-1.78%) |
May 25, 2006 | 23.88 | 24.15 | 23.88 | 24.00 | 1,154,737 | +0.19(+0.81%) |
May 24, 2006 | 23.88 | 23.97 | 23.57 | 23.81 | 2,094,964 | -0.24(-1.00%) |
May 23, 2006 | 24.51 | 24.59 | 24.05 | 24.05 | 1,452,777 | -0.29(-1.18%) |
May 22, 2006 | 24.19 | 24.47 | 24.06 | 24.34 | 3,910,300 | -0.47(-1.91%) |
May 19, 2006 | 24.58 | 24.90 | 24.49 | 24.81 | 2,129,244 | +0.11(+0.43%) |
May 18, 2006 | 24.70 | 25.10 | 24.70 | 24.70 | 2,367,706 | +0.07(+0.30%) |
May 17, 2006 | 24.73 | 25.28 | 24.62 | 24.63 | 3,442,507 | -0.45(-1.78%) |
May 16, 2006 | 25.91 | 26.39 | 24.74 | 25.08 | 11,639,438 | -1.78(-6.62%) |
May 15, 2006 | 27.07 | 27.26 | 26.75 | 26.85 | 2,219,060 | -0.43(-1.59%) |
May 12, 2006 | 27.80 | 27.81 | 27.15 | 27.29 | 2,022,212 | -0.53(-1.90%) |
May 11, 2006 | 28.17 | 28.22 | 27.74 | 27.82 | 1,142,313 | -0.35(-1.23%) |
May 10, 2006 | 28.52 | 28.56 | 27.79 | 28.16 | 2,032,242 | -0.21(-0.73%) |
May 09, 2006 | 28.77 | 28.83 | 28.32 | 28.37 | 1,384,816 | -0.36(-1.26%) |
May 08, 2006 | 28.63 | 28.92 | 28.63 | 28.73 | 1,584,358 | +0.09(+0.33%) |
May 05, 2006 | 28.76 | 28.76 | 28.47 | 28.64 | 1,599,328 | +0.14(+0.49%) |
May 04, 2006 | 28.39 | 28.69 | 28.28 | 28.50 | 1,977,604 | +0.41(+1.47%) |
May 03, 2006 | 28.02 | 28.12 | 27.88 | 28.08 | 953,100 | +0.10(+0.36%) |
May 02, 2006 | 27.83 | 28.04 | 27.81 | 27.98 | 1,451,580 | +0.37(+1.35%) |