Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.75 | 24.85 | 24.62 | 24.71 | 1,951,126 | -0.20(-0.79%) |
Jul 28, 2006 | 24.96 | 24.96 | 24.77 | 24.91 | 2,630,237 | +0.39(+1.58%) |
Jul 27, 2006 | 24.64 | 24.76 | 24.42 | 24.52 | 2,310,821 | +0.01(+0.04%) |
Jul 26, 2006 | 24.27 | 24.52 | 24.24 | 24.51 | 2,411,898 | +0.24(+0.99%) |
Jul 25, 2006 | 24.13 | 24.34 | 24.10 | 24.27 | 2,391,569 | +0.03(+0.13%) |
Jul 24, 2006 | 23.43 | 24.24 | 23.40 | 24.24 | 2,331,338 | +0.36(+1.49%) |
Jul 21, 2006 | 24.43 | 24.43 | 23.85 | 23.88 | 2,395,710 | -0.44(-1.79%) |
Jul 20, 2006 | 24.65 | 24.65 | 24.30 | 24.32 | 2,121,468 | -0.17(-0.69%) |
Jul 19, 2006 | 23.97 | 24.56 | 23.91 | 24.49 | 2,812,626 | +0.63(+2.63%) |
Jul 18, 2006 | 23.75 | 23.89 | 23.60 | 23.86 | 1,395,678 | +0.21(+0.90%) |
Jul 17, 2006 | 23.71 | 23.84 | 23.60 | 23.65 | 2,153,843 | -0.08(-0.36%) |
Jul 14, 2006 | 24.11 | 24.13 | 23.66 | 23.73 | 2,058,978 | -0.42(-1.74%) |
Jul 13, 2006 | 25.02 | 25.02 | 24.11 | 24.15 | 2,915,396 | -0.37(-1.50%) |
Jul 12, 2006 | 24.47 | 24.57 | 24.31 | 24.52 | 3,159,334 | +0.18(+0.74%) |
Jul 11, 2006 | 24.24 | 24.43 | 24.15 | 24.34 | 2,141,420 | +0.06(+0.24%) |
Jul 10, 2006 | 24.13 | 24.30 | 24.09 | 24.28 | 2,575,464 | +0.25(+1.04%) |
Jul 07, 2006 | 24.14 | 24.23 | 23.96 | 24.03 | 3,055,246 | -0.18(-0.75%) |
Jul 06, 2006 | 24.07 | 24.23 | 23.93 | 24.21 | 3,221,824 | +0.15(+0.64%) |
Jul 05, 2006 | 23.85 | 24.16 | 23.83 | 24.06 | 3,908,276 | -0.03(-0.11%) |
Jul 03, 2006 | 23.93 | 24.11 | 23.82 | 24.08 | 1,368,197 | +0.32(+1.34%) |
Jun 30, 2006 | 23.67 | 23.89 | 23.60 | 23.76 | 2,555,136 | +0.14(+0.61%) |
Jun 29, 2006 | 23.35 | 23.62 | 23.00 | 23.62 | 4,571,200 | +0.22(+0.95%) |
Jun 28, 2006 | 23.32 | 23.50 | 23.27 | 23.40 | 1,270,321 | +0.15(+0.66%) |
Jun 27, 2006 | 23.62 | 23.69 | 23.24 | 23.24 | 1,714,341 | -0.35(-1.46%) |
Jun 26, 2006 | 23.40 | 23.62 | 23.31 | 23.59 | 1,602,536 | +0.26(+1.09%) |
Jun 23, 2006 | 23.46 | 23.50 | 23.20 | 23.33 | 2,148,949 | -0.20(-0.84%) |
Jun 22, 2006 | 23.64 | 23.70 | 23.46 | 23.53 | 1,064,028 | -0.17(-0.72%) |
Jun 21, 2006 | 23.63 | 23.76 | 23.48 | 23.70 | 2,667,694 | +0.07(+0.29%) |
Jun 20, 2006 | 23.67 | 23.78 | 23.48 | 23.63 | 2,469,870 | -0.04(-0.16%) |
Jun 19, 2006 | 23.85 | 23.85 | 23.46 | 23.67 | 2,223,486 | +0.03(+0.13%) |
Jun 16, 2006 | 23.68 | 23.83 | 23.49 | 23.64 | 2,535,372 | -0.18(-0.74%) |
Jun 15, 2006 | 23.41 | 23.84 | 23.38 | 23.81 | 2,199,958 | +0.16(+0.67%) |
Jun 14, 2006 | 23.42 | 23.68 | 23.42 | 23.65 | 3,113,031 | +0.13(+0.56%) |
Jun 13, 2006 | 23.62 | 23.79 | 23.45 | 23.52 | 2,850,835 | +0.00(+0.00%) |
Jun 12, 2006 | 23.72 | 23.72 | 23.44 | 23.52 | 2,719,643 | -0.20(-0.83%) |
Jun 09, 2006 | 23.53 | 23.78 | 23.50 | 23.72 | 1,653,544 | +0.19(+0.79%) |
Jun 08, 2006 | 23.84 | 23.90 | 23.31 | 23.53 | 3,868,560 | -0.34(-1.42%) |
Jun 07, 2006 | 23.83 | 23.98 | 23.65 | 23.87 | 1,735,986 | +0.04(+0.18%) |
Jun 06, 2006 | 23.96 | 23.98 | 23.57 | 23.83 | 2,044,108 | -0.09(-0.36%) |
Jun 05, 2006 | 23.88 | 24.33 | 23.73 | 23.91 | 2,150,267 | -0.05(-0.20%) |
Jun 02, 2006 | 23.97 | 25.00 | 23.72 | 23.96 | 2,983,345 | -0.01(-0.02%) |
Jun 01, 2006 | 23.48 | 23.99 | 23.46 | 23.97 | 2,610,097 | +0.54(+2.29%) |
May 31, 2006 | 23.43 | 23.62 | 23.11 | 23.43 | 2,892,244 | +0.11(+0.46%) |
May 30, 2006 | 23.26 | 23.46 | 23.16 | 23.32 | 2,274,494 | -0.01(-0.05%) |
May 26, 2006 | 23.16 | 23.33 | 23.05 | 23.33 | 1,304,013 | +0.23(+0.99%) |
May 25, 2006 | 22.77 | 23.28 | 22.66 | 23.11 | 1,778,337 | +0.63(+2.81%) |
May 24, 2006 | 22.15 | 22.61 | 22.02 | 22.47 | 2,551,560 | +0.21(+0.93%) |
May 23, 2006 | 22.35 | 22.55 | 22.25 | 22.27 | 1,766,102 | -0.05(-0.24%) |
May 22, 2006 | 22.29 | 22.44 | 22.05 | 22.32 | 1,993,288 | -0.19(-0.83%) |
May 19, 2006 | 22.61 | 22.77 | 22.19 | 22.51 | 2,834,460 | -0.05(-0.21%) |
May 18, 2006 | 22.89 | 23.19 | 22.51 | 22.55 | 2,270,918 | -0.23(-1.00%) |
May 17, 2006 | 22.91 | 23.06 | 22.77 | 22.78 | 2,529,161 | -0.39(-1.70%) |
May 16, 2006 | 23.18 | 23.39 | 23.03 | 23.17 | 1,274,838 | -0.01(-0.02%) |
May 15, 2006 | 22.82 | 23.26 | 22.56 | 23.18 | 3,529,005 | +0.39(+1.70%) |
May 12, 2006 | 23.03 | 23.03 | 22.52 | 22.79 | 1,828,216 | -0.30(-1.31%) |
May 11, 2006 | 23.70 | 23.74 | 23.02 | 23.09 | 1,961,667 | -0.66(-2.77%) |
May 10, 2006 | 23.67 | 23.93 | 23.56 | 23.75 | 1,685,354 | +0.06(+0.25%) |
May 09, 2006 | 23.76 | 23.84 | 23.56 | 23.70 | 1,399,066 | -0.07(-0.31%) |
May 08, 2006 | 23.56 | 23.77 | 23.41 | 23.77 | 1,917,246 | +0.26(+1.11%) |
May 05, 2006 | 23.46 | 23.72 | 23.44 | 23.51 | 3,151,617 | +0.17(+0.73%) |
May 04, 2006 | 22.79 | 23.57 | 22.76 | 23.34 | 4,545,978 | +0.62(+2.74%) |
May 03, 2006 | 23.06 | 23.37 | 22.68 | 22.72 | 3,550,086 | -0.48(-2.08%) |
May 02, 2006 | 23.54 | 23.54 | 23.02 | 23.20 | 2,947,394 | -0.36(-1.51%) |