Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.24 | 21.25 | 20.88 | 21.05 | 2,517,989 | -0.17(-0.81%) |
Jul 28, 2006 | 21.12 | 21.31 | 20.81 | 21.22 | 2,377,053 | +0.40(+1.92%) |
Jul 27, 2006 | 20.96 | 21.11 | 20.72 | 20.82 | 2,279,937 | -0.04(-0.21%) |
Jul 26, 2006 | 21.16 | 21.27 | 20.79 | 20.86 | 5,982,470 | -0.38(-1.80%) |
Jul 25, 2006 | 21.50 | 21.58 | 21.18 | 21.25 | 5,081,515 | -0.32(-1.49%) |
Jul 24, 2006 | 21.74 | 21.79 | 21.44 | 21.57 | 3,645,683 | -0.17(-0.79%) |
Jul 21, 2006 | 21.73 | 21.96 | 21.62 | 21.74 | 3,738,665 | -0.17(-0.76%) |
Jul 20, 2006 | 22.47 | 22.48 | 21.81 | 21.90 | 4,103,802 | -0.60(-2.68%) |
Jul 19, 2006 | 22.40 | 22.88 | 22.33 | 22.51 | 2,050,876 | +0.14(+0.63%) |
Jul 18, 2006 | 22.42 | 22.59 | 22.18 | 22.37 | 2,462,976 | -0.13(-0.58%) |
Jul 17, 2006 | 22.60 | 22.63 | 22.37 | 22.50 | 3,585,885 | -0.14(-0.60%) |
Jul 14, 2006 | 22.64 | 22.76 | 22.46 | 22.63 | 4,034,957 | -0.07(-0.33%) |
Jul 13, 2006 | 22.82 | 22.96 | 22.62 | 22.71 | 3,380,686 | -0.12(-0.51%) |
Jul 12, 2006 | 23.20 | 23.26 | 22.57 | 22.82 | 3,214,849 | -0.38(-1.62%) |
Jul 11, 2006 | 23.22 | 23.33 | 23.03 | 23.20 | 3,038,100 | +0.01(+0.05%) |
Jul 10, 2006 | 23.25 | 23.40 | 23.07 | 23.19 | 1,594,331 | +0.04(+0.16%) |
Jul 07, 2006 | 23.37 | 23.40 | 22.91 | 23.15 | 4,184,096 | -0.27(-1.16%) |
Jul 06, 2006 | 23.51 | 23.72 | 23.36 | 23.42 | 2,725,238 | -0.15(-0.65%) |
Jul 05, 2006 | 24.01 | 24.01 | 23.51 | 23.57 | 2,761,298 | -0.43(-1.80%) |
Jul 03, 2006 | 24.34 | 24.34 | 24.00 | 24.00 | 1,407,739 | +0.00(+0.00%) |
Jun 30, 2006 | 24.43 | 24.55 | 23.96 | 24.00 | 4,716,544 | -0.42(-1.74%) |
Jun 29, 2006 | 24.36 | 24.44 | 23.82 | 24.43 | 6,641,890 | +0.06(+0.25%) |
Jun 28, 2006 | 24.32 | 24.44 | 24.07 | 24.37 | 2,916,795 | +0.22(+0.89%) |
Jun 27, 2006 | 24.31 | 24.44 | 24.02 | 24.15 | 2,865,640 | -0.18(-0.76%) |
Jun 26, 2006 | 24.29 | 24.48 | 24.25 | 24.34 | 1,690,270 | +0.04(+0.15%) |
Jun 23, 2006 | 24.02 | 24.57 | 23.92 | 24.30 | 2,252,570 | +0.17(+0.69%) |
Jun 22, 2006 | 24.18 | 24.41 | 24.00 | 24.13 | 2,538,736 | -0.16(-0.66%) |
Jun 21, 2006 | 23.92 | 24.51 | 23.91 | 24.29 | 3,055,295 | +0.34(+1.41%) |
Jun 20, 2006 | 23.94 | 24.27 | 23.71 | 23.96 | 3,569,161 | +0.10(+0.44%) |
Jun 19, 2006 | 23.92 | 24.05 | 23.82 | 23.85 | 3,867,364 | +0.08(+0.34%) |
Jun 16, 2006 | 23.20 | 24.07 | 23.03 | 23.77 | 7,455,730 | +0.62(+2.69%) |
Jun 15, 2006 | 22.75 | 23.30 | 22.54 | 23.15 | 3,199,641 | +0.39(+1.73%) |
Jun 14, 2006 | 22.53 | 22.77 | 22.45 | 22.75 | 2,895,800 | +0.15(+0.68%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.53 | 22.60 | 2,928,238 | -0.18(-0.81%) |
Jun 12, 2006 | 22.85 | 23.08 | 22.74 | 22.79 | 2,096,800 | -0.16(-0.70%) |
Jun 09, 2006 | 23.46 | 23.70 | 22.87 | 22.95 | 3,379,149 | +0.07(+0.32%) |
Jun 08, 2006 | 22.90 | 22.97 | 22.43 | 22.87 | 4,274,472 | -0.13(-0.56%) |
Jun 07, 2006 | 23.24 | 23.37 | 22.96 | 23.00 | 3,535,943 | -0.21(-0.90%) |
Jun 06, 2006 | 23.55 | 23.67 | 23.06 | 23.21 | 4,253,632 | -0.31(-1.31%) |
Jun 05, 2006 | 23.65 | 23.99 | 23.31 | 23.52 | 5,787,715 | +0.46(+1.98%) |
Jun 02, 2006 | 23.04 | 23.40 | 22.82 | 23.06 | 4,386,228 | -0.14(-0.58%) |
Jun 01, 2006 | 22.71 | 23.21 | 22.61 | 23.20 | 5,786,612 | +0.59(+2.62%) |
May 31, 2006 | 22.53 | 22.84 | 22.24 | 22.61 | 5,474,135 | -0.04(-0.19%) |
May 30, 2006 | 22.95 | 23.08 | 22.57 | 22.65 | 5,129,087 | -0.83(-3.54%) |
May 26, 2006 | 23.61 | 23.64 | 23.10 | 23.48 | 2,631,855 | -0.04(-0.16%) |
May 25, 2006 | 23.54 | 23.62 | 23.03 | 23.52 | 3,259,716 | -0.09(-0.37%) |
May 24, 2006 | 23.22 | 23.70 | 22.87 | 23.60 | 3,536,719 | +0.25(+1.08%) |
May 23, 2006 | 23.88 | 23.98 | 23.30 | 23.35 | 3,428,985 | -0.49(-2.07%) |
May 22, 2006 | 23.50 | 24.02 | 23.43 | 23.84 | 3,565,151 | +0.10(+0.44%) |
May 19, 2006 | 23.66 | 23.90 | 23.52 | 23.74 | 4,440,489 | +0.06(+0.26%) |
May 18, 2006 | 23.77 | 23.99 | 23.57 | 23.68 | 3,698,484 | -0.14(-0.59%) |
May 17, 2006 | 24.02 | 24.24 | 23.72 | 23.82 | 3,272,773 | -0.42(-1.73%) |
May 16, 2006 | 24.34 | 24.38 | 23.98 | 24.24 | 2,672,265 | -0.15(-0.63%) |
May 15, 2006 | 24.66 | 24.66 | 24.17 | 24.39 | 2,573,338 | -0.21(-0.85%) |
May 12, 2006 | 24.69 | 24.89 | 24.50 | 24.60 | 1,950,769 | -0.17(-0.67%) |
May 11, 2006 | 24.80 | 24.96 | 24.69 | 24.77 | 1,844,430 | -0.15(-0.59%) |
May 10, 2006 | 24.87 | 25.10 | 24.77 | 24.92 | 2,879,352 | -0.06(-0.22%) |
May 09, 2006 | 24.60 | 24.97 | 24.60 | 24.97 | 2,284,256 | +0.29(+1.17%) |
May 08, 2006 | 24.84 | 24.88 | 24.57 | 24.68 | 2,755,725 | -0.22(-0.89%) |
May 05, 2006 | 24.58 | 24.95 | 24.44 | 24.90 | 2,864,085 | +0.37(+1.51%) |
May 04, 2006 | 24.47 | 24.67 | 24.26 | 24.53 | 3,028,285 | +0.13(+0.53%) |
May 03, 2006 | 24.71 | 24.87 | 24.26 | 24.40 | 2,063,942 | -0.39(-1.56%) |
May 02, 2006 | 24.79 | 24.89 | 24.48 | 24.79 | 2,210,637 | +0.14(+0.55%) |