Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.69 | 25.79 | 25.43 | 25.50 | 3,746,987 | +0.06(+0.23%) |
Jul 28, 2006 | 25.35 | 25.62 | 25.26 | 25.44 | 8,085,702 | +0.06(+0.25%) |
Jul 27, 2006 | 25.83 | 25.91 | 25.32 | 25.38 | 9,287,556 | -1.53(-5.68%) |
Jul 26, 2006 | 26.72 | 26.93 | 26.58 | 26.90 | 1,914,751 | +0.20(+0.75%) |
Jul 25, 2006 | 26.78 | 26.88 | 26.55 | 26.71 | 1,224,712 | +0.01(+0.02%) |
Jul 24, 2006 | 26.08 | 26.77 | 26.08 | 26.70 | 2,533,797 | +0.36(+1.35%) |
Jul 21, 2006 | 26.46 | 26.46 | 26.16 | 26.34 | 1,999,124 | +0.30(+1.14%) |
Jul 20, 2006 | 26.26 | 26.32 | 26.01 | 26.05 | 886,290 | +0.02(+0.06%) |
Jul 19, 2006 | 25.04 | 26.04 | 25.03 | 26.03 | 1,564,621 | +0.80(+3.18%) |
Jul 18, 2006 | 25.33 | 25.33 | 24.96 | 25.23 | 1,176,578 | -0.23(-0.89%) |
Jul 17, 2006 | 25.61 | 25.71 | 25.27 | 25.46 | 973,079 | -0.26(-1.00%) |
Jul 14, 2006 | 25.80 | 26.01 | 25.67 | 25.72 | 1,416,503 | -0.08(-0.29%) |
Jul 13, 2006 | 26.09 | 26.15 | 25.75 | 25.79 | 1,090,532 | -0.83(-3.11%) |
Jul 12, 2006 | 26.70 | 26.76 | 26.53 | 26.62 | 953,379 | -0.11(-0.42%) |
Jul 11, 2006 | 26.72 | 26.81 | 26.47 | 26.73 | 1,969,017 | +0.20(+0.75%) |
Jul 10, 2006 | 26.63 | 26.67 | 26.47 | 26.53 | 907,662 | -0.11(-0.40%) |
Jul 07, 2006 | 26.64 | 26.82 | 26.51 | 26.64 | 909,334 | -0.02(-0.06%) |
Jul 06, 2006 | 26.44 | 26.72 | 26.37 | 26.66 | 1,750,093 | +0.52(+2.00%) |
Jul 05, 2006 | 26.20 | 26.20 | 25.91 | 26.13 | 1,274,146 | -0.36(-1.34%) |
Jul 03, 2006 | 26.43 | 26.53 | 26.39 | 26.49 | 788,536 | +0.29(+1.09%) |
Jun 30, 2006 | 26.09 | 26.37 | 25.96 | 26.20 | 2,003,398 | +0.29(+1.10%) |
Jun 29, 2006 | 25.24 | 25.98 | 25.21 | 25.92 | 1,862,343 | +1.21(+4.88%) |
Jun 28, 2006 | 24.86 | 24.95 | 24.66 | 24.71 | 798,386 | -0.07(-0.28%) |
Jun 27, 2006 | 24.83 | 25.11 | 24.75 | 24.78 | 1,443,822 | -0.51(-2.02%) |
Jun 26, 2006 | 25.25 | 25.32 | 25.09 | 25.30 | 1,384,352 | +0.01(+0.02%) |
Jun 23, 2006 | 25.23 | 25.36 | 25.16 | 25.29 | 1,148,702 | +0.01(+0.04%) |
Jun 22, 2006 | 25.09 | 25.34 | 25.06 | 25.28 | 1,449,211 | +0.36(+1.45%) |
Jun 21, 2006 | 24.59 | 25.02 | 24.56 | 24.92 | 2,366,724 | +0.38(+1.53%) |
Jun 20, 2006 | 24.41 | 24.66 | 24.28 | 24.54 | 1,032,177 | -0.08(-0.31%) |
Jun 19, 2006 | 24.81 | 24.85 | 24.43 | 24.62 | 1,285,855 | +0.02(+0.09%) |
Jun 16, 2006 | 24.75 | 24.86 | 24.40 | 24.60 | 1,734,854 | -0.48(-1.93%) |
Jun 15, 2006 | 24.70 | 25.13 | 24.67 | 25.08 | 1,584,692 | +0.78(+3.21%) |
Jun 14, 2006 | 24.12 | 24.48 | 24.11 | 24.30 | 1,387,140 | +0.51(+2.15%) |
Jun 13, 2006 | 23.92 | 24.16 | 23.79 | 23.79 | 1,907,317 | -0.28(-1.16%) |
Jun 12, 2006 | 24.24 | 24.31 | 24.05 | 24.07 | 1,534,328 | -0.28(-1.15%) |
Jun 09, 2006 | 24.40 | 24.48 | 24.29 | 24.35 | 1,371,529 | -0.02(-0.07%) |
Jun 08, 2006 | 24.44 | 24.54 | 23.99 | 24.36 | 1,594,727 | -0.39(-1.57%) |
Jun 07, 2006 | 24.73 | 25.00 | 24.50 | 24.75 | 1,827,590 | +0.15(+0.59%) |
Jun 06, 2006 | 24.81 | 24.86 | 24.42 | 24.61 | 1,220,252 | -0.38(-1.51%) |
Jun 05, 2006 | 25.28 | 25.35 | 24.97 | 24.98 | 695,428 | -0.30(-1.19%) |
Jun 02, 2006 | 25.47 | 25.49 | 25.13 | 25.28 | 1,093,878 | -0.19(-0.74%) |
Jun 01, 2006 | 24.98 | 25.49 | 24.94 | 25.47 | 1,136,808 | +0.04(+0.15%) |
May 31, 2006 | 25.47 | 25.64 | 25.23 | 25.44 | 1,322,094 | +0.04(+0.17%) |
May 30, 2006 | 26.06 | 26.06 | 25.35 | 25.39 | 1,581,161 | -0.67(-2.58%) |
May 26, 2006 | 25.93 | 26.11 | 25.80 | 26.06 | 936,839 | +0.17(+0.64%) |
May 25, 2006 | 25.75 | 25.92 | 25.53 | 25.90 | 910,821 | +0.55(+2.19%) |
May 24, 2006 | 25.32 | 25.49 | 25.05 | 25.34 | 1,918,096 | -0.12(-0.47%) |
May 23, 2006 | 25.35 | 25.62 | 25.24 | 25.46 | 1,397,733 | +0.33(+1.31%) |
May 22, 2006 | 25.09 | 25.28 | 24.83 | 25.13 | 1,356,289 | +0.01(+0.04%) |
May 19, 2006 | 25.08 | 25.19 | 24.86 | 25.12 | 1,723,889 | -0.12(-0.47%) |
May 18, 2006 | 25.46 | 25.65 | 25.24 | 25.24 | 1,441,220 | -0.02(-0.09%) |
May 17, 2006 | 26.11 | 26.15 | 25.12 | 25.26 | 2,482,504 | -1.05(-3.99%) |
May 16, 2006 | 26.02 | 26.50 | 25.96 | 26.31 | 3,290,740 | +0.91(+3.58%) |
May 15, 2006 | 25.56 | 25.72 | 25.26 | 25.40 | 1,239,579 | -0.30(-1.17%) |
May 12, 2006 | 25.93 | 26.15 | 25.70 | 25.70 | 1,422,822 | -0.18(-0.71%) |
May 11, 2006 | 26.15 | 26.20 | 25.84 | 25.89 | 917,326 | +0.04(+0.17%) |
May 10, 2006 | 25.93 | 26.00 | 25.79 | 25.84 | 737,800 | -0.14(-0.54%) |
May 09, 2006 | 25.99 | 26.12 | 25.94 | 25.98 | 864,360 | +0.27(+1.05%) |
May 08, 2006 | 25.90 | 25.90 | 25.56 | 25.72 | 1,345,696 | -0.32(-1.22%) |
May 05, 2006 | 26.12 | 26.12 | 25.87 | 26.03 | 2,159,322 | -0.31(-1.16%) |
May 04, 2006 | 25.99 | 26.34 | 25.99 | 26.34 | 2,589,736 | +0.74(+2.90%) |
May 03, 2006 | 25.64 | 25.67 | 25.48 | 25.60 | 2,827,988 | -0.16(-0.61%) |
May 02, 2006 | 25.70 | 25.91 | 25.68 | 25.75 | 3,599,241 | +0.58(+2.29%) |