Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.02 | 24.09 | 23.88 | 23.96 | 2,113,304 | -0.06(-0.24%) |
Jul 28, 2006 | 23.87 | 24.10 | 23.87 | 24.02 | 1,871,399 | +0.24(+1.02%) |
Jul 27, 2006 | 23.81 | 24.00 | 23.71 | 23.77 | 2,925,984 | +0.06(+0.25%) |
Jul 26, 2006 | 23.94 | 24.15 | 23.72 | 23.72 | 3,079,242 | -0.42(-1.73%) |
Jul 25, 2006 | 23.74 | 24.24 | 23.60 | 24.13 | 3,816,748 | +0.35(+1.48%) |
Jul 24, 2006 | 23.48 | 23.81 | 23.38 | 23.78 | 3,219,333 | +0.30(+1.28%) |
Jul 21, 2006 | 23.66 | 23.68 | 23.47 | 23.48 | 2,256,764 | -0.22(-0.91%) |
Jul 20, 2006 | 23.81 | 23.92 | 23.64 | 23.70 | 1,908,909 | -0.11(-0.47%) |
Jul 19, 2006 | 23.96 | 24.06 | 23.73 | 23.81 | 3,013,866 | -0.16(-0.65%) |
Jul 18, 2006 | 23.97 | 24.04 | 23.66 | 23.96 | 2,577,059 | +0.06(+0.25%) |
Jul 17, 2006 | 23.74 | 24.08 | 23.74 | 23.91 | 2,443,245 | +0.17(+0.72%) |
Jul 14, 2006 | 23.94 | 24.04 | 23.63 | 23.74 | 2,399,151 | -0.33(-1.38%) |
Jul 13, 2006 | 24.30 | 24.32 | 24.06 | 24.07 | 3,392,954 | -0.31(-1.29%) |
Jul 12, 2006 | 24.60 | 24.67 | 24.37 | 24.38 | 2,931,649 | -0.38(-1.53%) |
Jul 11, 2006 | 24.56 | 24.82 | 24.52 | 24.76 | 3,158,397 | +0.25(+1.01%) |
Jul 10, 2006 | 24.26 | 24.62 | 24.21 | 24.51 | 2,494,382 | +0.36(+1.49%) |
Jul 07, 2006 | 24.41 | 24.46 | 24.10 | 24.15 | 3,279,503 | -0.35(-1.41%) |
Jul 06, 2006 | 24.59 | 24.82 | 24.48 | 24.50 | 2,329,182 | -0.12(-0.50%) |
Jul 05, 2006 | 24.82 | 24.83 | 24.47 | 24.62 | 3,870,334 | -0.01(-0.05%) |
Jul 03, 2006 | 24.28 | 24.66 | 24.25 | 24.64 | 1,093,474 | +0.40(+1.64%) |
Jun 30, 2006 | 24.07 | 24.33 | 24.00 | 24.24 | 2,893,067 | +0.18(+0.76%) |
Jun 29, 2006 | 24.13 | 24.21 | 23.94 | 24.06 | 4,264,426 | +0.03(+0.11%) |
Jun 28, 2006 | 24.23 | 24.32 | 24.00 | 24.03 | 4,126,172 | -0.14(-0.59%) |
Jun 27, 2006 | 24.42 | 24.42 | 23.77 | 24.17 | 4,720,525 | +0.33(+1.40%) |
Jun 26, 2006 | 23.66 | 23.84 | 23.49 | 23.84 | 2,818,964 | +0.25(+1.05%) |
Jun 23, 2006 | 23.46 | 23.69 | 23.38 | 23.59 | 1,582,643 | +0.07(+0.31%) |
Jun 22, 2006 | 23.59 | 23.66 | 23.48 | 23.52 | 2,858,924 | -0.09(-0.36%) |
Jun 21, 2006 | 23.45 | 23.70 | 23.38 | 23.60 | 2,290,753 | +0.18(+0.78%) |
Jun 20, 2006 | 23.13 | 23.55 | 23.13 | 23.42 | 2,952,165 | +0.24(+1.01%) |
Jun 19, 2006 | 23.20 | 23.44 | 23.10 | 23.19 | 3,347,482 | +0.18(+0.77%) |
Jun 16, 2006 | 23.09 | 23.35 | 23.01 | 23.01 | 2,595,125 | -0.16(-0.70%) |
Jun 15, 2006 | 22.96 | 23.19 | 22.95 | 23.17 | 2,445,389 | +0.27(+1.20%) |
Jun 14, 2006 | 22.76 | 22.93 | 22.66 | 22.90 | 2,485,502 | +0.10(+0.43%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.77 | 22.80 | 2,466,976 | -0.01(-0.03%) |
Jun 12, 2006 | 23.02 | 23.18 | 22.81 | 22.81 | 1,932,181 | -0.19(-0.82%) |
Jun 09, 2006 | 22.89 | 23.10 | 22.81 | 23.00 | 2,831,366 | +0.08(+0.34%) |
Jun 08, 2006 | 23.25 | 23.30 | 22.58 | 22.92 | 5,981,496 | -0.40(-1.71%) |
Jun 07, 2006 | 23.59 | 23.81 | 23.30 | 23.32 | 3,722,282 | -0.27(-1.16%) |
Jun 06, 2006 | 23.58 | 23.75 | 23.40 | 23.59 | 2,517,807 | +0.05(+0.22%) |
Jun 05, 2006 | 23.50 | 23.77 | 23.43 | 23.54 | 3,497,065 | +0.06(+0.25%) |
Jun 02, 2006 | 23.28 | 23.53 | 23.09 | 23.48 | 2,517,960 | +0.21(+0.90%) |
Jun 01, 2006 | 23.02 | 23.35 | 22.96 | 23.27 | 2,895,516 | +0.29(+1.25%) |
May 31, 2006 | 22.70 | 23.00 | 22.67 | 22.98 | 2,797,836 | +0.33(+1.47%) |
May 30, 2006 | 22.91 | 22.96 | 22.63 | 22.65 | 2,275,595 | -0.27(-1.20%) |
May 26, 2006 | 22.83 | 22.96 | 22.66 | 22.93 | 2,226,296 | +0.12(+0.54%) |
May 25, 2006 | 22.55 | 22.86 | 22.51 | 22.80 | 3,724,885 | +0.24(+1.04%) |
May 24, 2006 | 21.95 | 22.80 | 21.90 | 22.57 | 4,429,626 | +0.50(+2.25%) |
May 23, 2006 | 21.91 | 22.23 | 21.88 | 22.07 | 5,123,191 | +0.03(+0.12%) |
May 22, 2006 | 21.59 | 22.09 | 20.98 | 22.04 | 6,633,416 | +0.72(+3.37%) |
May 19, 2006 | 21.42 | 21.46 | 21.25 | 21.33 | 1,919,627 | -0.06(-0.27%) |
May 18, 2006 | 21.38 | 21.54 | 21.34 | 21.38 | 1,531,506 | -0.01(-0.03%) |
May 17, 2006 | 21.42 | 21.55 | 21.33 | 21.39 | 1,628,881 | -0.09(-0.43%) |
May 16, 2006 | 21.39 | 21.55 | 21.31 | 21.48 | 2,386,596 | +0.13(+0.61%) |
May 15, 2006 | 21.29 | 21.40 | 21.27 | 21.35 | 1,960,812 | +0.06(+0.28%) |
May 12, 2006 | 21.39 | 21.50 | 21.23 | 21.29 | 1,943,664 | -0.10(-0.49%) |
May 11, 2006 | 21.44 | 21.50 | 21.30 | 21.40 | 1,068,977 | -0.08(-0.40%) |
May 10, 2006 | 21.29 | 21.50 | 21.29 | 21.48 | 1,543,755 | +0.01(+0.06%) |
May 09, 2006 | 21.50 | 21.52 | 21.39 | 21.47 | 1,106,641 | -0.03(-0.12%) |
May 08, 2006 | 21.40 | 21.53 | 21.40 | 21.50 | 1,516,502 | +0.05(+0.24%) |
May 05, 2006 | 21.27 | 21.49 | 21.21 | 21.44 | 1,302,768 | +0.20(+0.95%) |
May 04, 2006 | 21.19 | 21.27 | 21.14 | 21.24 | 940,216 | +0.04(+0.18%) |
May 03, 2006 | 21.36 | 21.36 | 21.14 | 21.20 | 1,058,719 | -0.12(-0.58%) |
May 02, 2006 | 21.31 | 21.46 | 21.16 | 21.33 | 1,795,918 | +0.08(+0.37%) |