Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.98 | 23.12 | 22.82 | 23.06 | 12,918,405 | +0.08(+0.35%) |
Jul 28, 2006 | 22.81 | 23.25 | 22.78 | 22.98 | 14,397,556 | +0.38(+1.68%) |
Jul 27, 2006 | 23.03 | 23.17 | 22.51 | 22.60 | 17,455,812 | -0.45(-1.96%) |
Jul 26, 2006 | 23.25 | 23.25 | 22.93 | 23.05 | 14,046,660 | -0.36(-1.53%) |
Jul 25, 2006 | 22.88 | 23.48 | 22.80 | 23.41 | 16,517,681 | +0.42(+1.82%) |
Jul 24, 2006 | 22.68 | 23.14 | 22.62 | 22.99 | 14,369,556 | +0.50(+2.24%) |
Jul 21, 2006 | 22.63 | 22.63 | 22.20 | 22.49 | 21,187,406 | -0.09(-0.38%) |
Jul 20, 2006 | 22.93 | 23.35 | 22.56 | 22.57 | 26,431,722 | -0.25(-1.08%) |
Jul 19, 2006 | 22.01 | 22.91 | 21.96 | 22.82 | 29,537,246 | +0.81(+3.68%) |
Jul 18, 2006 | 22.22 | 22.30 | 21.82 | 22.01 | 37,550,940 | -0.31(-1.40%) |
Jul 17, 2006 | 22.54 | 22.90 | 22.19 | 22.32 | 21,297,900 | -0.16(-0.71%) |
Jul 14, 2006 | 22.56 | 22.83 | 22.33 | 22.48 | 24,573,828 | -0.15(-0.68%) |
Jul 13, 2006 | 22.25 | 22.64 | 22.09 | 22.63 | 31,468,450 | +0.31(+1.37%) |
Jul 12, 2006 | 22.76 | 22.88 | 22.30 | 22.33 | 38,604,532 | -0.51(-2.24%) |
Jul 11, 2006 | 23.18 | 23.20 | 22.51 | 22.84 | 32,377,828 | -0.41(-1.77%) |
Jul 10, 2006 | 23.52 | 23.63 | 23.16 | 23.25 | 19,492,842 | -0.25(-1.05%) |
Jul 07, 2006 | 23.59 | 23.72 | 23.44 | 23.50 | 21,941,886 | -0.07(-0.28%) |
Jul 06, 2006 | 23.55 | 23.74 | 23.52 | 23.56 | 16,158,205 | -0.04(-0.17%) |
Jul 05, 2006 | 23.77 | 23.77 | 23.51 | 23.60 | 21,075,410 | -0.16(-0.67%) |
Jul 03, 2006 | 23.82 | 23.90 | 23.72 | 23.76 | 11,959,652 | -0.01(-0.06%) |
Jun 30, 2006 | 24.22 | 24.25 | 23.67 | 23.78 | 36,214,648 | -0.45(-1.84%) |
Jun 29, 2006 | 24.05 | 24.29 | 23.82 | 24.22 | 30,209,080 | +0.20(+0.83%) |
Jun 28, 2006 | 24.09 | 24.21 | 23.91 | 24.02 | 40,575,176 | -0.14(-0.58%) |
Jun 27, 2006 | 24.28 | 24.39 | 24.11 | 24.16 | 15,102,960 | -0.18(-0.74%) |
Jun 26, 2006 | 24.09 | 24.45 | 24.08 | 24.34 | 11,282,699 | +0.15(+0.63%) |
Jun 23, 2006 | 24.15 | 25.77 | 24.13 | 24.19 | 12,226,399 | -0.05(-0.19%) |
Jun 22, 2006 | 24.54 | 24.55 | 24.15 | 24.23 | 15,135,324 | -0.12(-0.49%) |
Jun 21, 2006 | 24.13 | 24.49 | 24.13 | 24.35 | 12,967,178 | +0.16(+0.66%) |
Jun 20, 2006 | 24.39 | 24.45 | 24.07 | 24.19 | 19,741,074 | -0.29(-1.19%) |
Jun 19, 2006 | 24.52 | 24.73 | 24.43 | 24.49 | 14,857,739 | -0.03(-0.14%) |
Jun 16, 2006 | 24.78 | 25.03 | 24.49 | 24.52 | 22,677,848 | -0.31(-1.23%) |
Jun 15, 2006 | 24.60 | 24.91 | 24.37 | 24.82 | 30,659,178 | +0.41(+1.69%) |
Jun 14, 2006 | 24.00 | 24.45 | 23.99 | 24.41 | 16,697,269 | +0.31(+1.27%) |
Jun 13, 2006 | 23.98 | 24.51 | 23.94 | 24.11 | 18,939,930 | +0.02(+0.08%) |
Jun 12, 2006 | 24.51 | 24.55 | 24.05 | 24.09 | 16,722,107 | -0.46(-1.87%) |
Jun 09, 2006 | 24.65 | 24.84 | 24.42 | 24.55 | 16,210,591 | -0.20(-0.81%) |
Jun 08, 2006 | 24.29 | 24.84 | 24.27 | 24.75 | 19,910,876 | +0.36(+1.47%) |
Jun 07, 2006 | 24.55 | 24.83 | 24.35 | 24.39 | 17,568,260 | -0.23(-0.94%) |
Jun 06, 2006 | 24.96 | 25.00 | 24.31 | 24.62 | 26,640,514 | -0.27(-1.07%) |
Jun 05, 2006 | 25.08 | 25.31 | 24.87 | 24.88 | 17,510,756 | -0.36(-1.42%) |
Jun 02, 2006 | 25.52 | 25.74 | 25.11 | 25.24 | 18,828,986 | -0.37(-1.43%) |
Jun 01, 2006 | 25.21 | 25.65 | 25.18 | 25.61 | 17,524,304 | +0.29(+1.13%) |
May 31, 2006 | 25.09 | 25.34 | 24.98 | 25.32 | 18,142,398 | +0.28(+1.11%) |
May 30, 2006 | 25.42 | 25.48 | 25.04 | 25.04 | 17,340,352 | -0.64(-2.51%) |
May 26, 2006 | 25.58 | 25.97 | 25.58 | 25.69 | 13,901,997 | +0.18(+0.70%) |
May 25, 2006 | 25.48 | 25.51 | 25.20 | 25.51 | 14,158,808 | +0.26(+1.03%) |
May 24, 2006 | 25.11 | 25.36 | 24.96 | 25.25 | 22,353,446 | +0.11(+0.45%) |
May 23, 2006 | 25.62 | 25.71 | 25.08 | 25.14 | 16,257,407 | -0.43(-1.69%) |
May 22, 2006 | 25.58 | 25.70 | 25.28 | 25.57 | 16,381,147 | -0.30(-1.16%) |
May 19, 2006 | 25.64 | 25.99 | 25.60 | 25.87 | 18,052,980 | +0.35(+1.38%) |
May 18, 2006 | 25.58 | 25.97 | 25.40 | 25.52 | 24,089,708 | +0.27(+1.05%) |
May 17, 2006 | 25.42 | 25.48 | 24.78 | 25.25 | 43,860,588 | -0.29(-1.14%) |
May 16, 2006 | 26.31 | 26.31 | 25.36 | 25.54 | 46,518,724 | -1.36(-5.06%) |
May 15, 2006 | 26.54 | 26.90 | 26.27 | 26.90 | 14,532,133 | +0.33(+1.25%) |
May 12, 2006 | 26.92 | 26.98 | 26.35 | 26.57 | 17,562,240 | -0.48(-1.77%) |
May 11, 2006 | 27.27 | 27.44 | 26.94 | 27.05 | 13,683,120 | -0.33(-1.19%) |
May 10, 2006 | 27.44 | 27.48 | 27.14 | 27.38 | 11,248,076 | -0.10(-0.36%) |
May 09, 2006 | 27.30 | 27.64 | 27.26 | 27.48 | 12,581,961 | +0.23(+0.85%) |
May 08, 2006 | 27.34 | 27.54 | 27.16 | 27.24 | 10,581,510 | -0.19(-0.68%) |
May 05, 2006 | 27.01 | 27.56 | 26.88 | 27.43 | 16,956,188 | +0.68(+2.56%) |
May 04, 2006 | 26.85 | 26.90 | 26.63 | 26.74 | 13,941,888 | -0.07(-0.27%) |
May 03, 2006 | 26.70 | 26.96 | 26.61 | 26.82 | 9,141,348 | +0.11(+0.42%) |
May 02, 2006 | 27.17 | 27.20 | 26.66 | 26.70 | 12,231,818 | -0.23(-0.84%) |