Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.54 | 24.69 | 24.41 | 24.65 | 11,186,327 | -0.01(-0.03%) |
Jul 28, 2006 | 24.40 | 24.74 | 24.30 | 24.66 | 17,646,504 | +0.41(+1.68%) |
Jul 27, 2006 | 24.61 | 24.61 | 24.22 | 24.26 | 12,628,559 | -0.11(-0.44%) |
Jul 26, 2006 | 24.45 | 24.62 | 24.26 | 24.36 | 9,838,751 | -0.12(-0.48%) |
Jul 25, 2006 | 24.25 | 24.60 | 24.05 | 24.48 | 9,600,547 | +0.09(+0.37%) |
Jul 24, 2006 | 23.64 | 24.42 | 23.66 | 24.39 | 11,096,368 | +0.75(+3.16%) |
Jul 21, 2006 | 24.01 | 24.07 | 23.61 | 23.64 | 13,078,112 | -0.54(-2.23%) |
Jul 20, 2006 | 24.28 | 24.70 | 24.18 | 24.18 | 11,105,280 | -0.12(-0.48%) |
Jul 19, 2006 | 24.11 | 24.53 | 24.04 | 24.30 | 13,914,115 | +0.13(+0.55%) |
Jul 18, 2006 | 23.64 | 24.20 | 23.52 | 24.16 | 13,038,371 | +0.42(+1.75%) |
Jul 17, 2006 | 23.38 | 23.75 | 23.38 | 23.75 | 12,579,184 | +0.09(+0.39%) |
Jul 14, 2006 | 23.71 | 23.83 | 23.38 | 23.66 | 12,694,071 | -0.17(-0.73%) |
Jul 13, 2006 | 24.33 | 24.36 | 23.62 | 23.83 | 21,246,904 | -1.00(-4.05%) |
Jul 12, 2006 | 25.12 | 25.16 | 24.75 | 24.84 | 10,133,917 | -0.28(-1.12%) |
Jul 11, 2006 | 24.83 | 25.14 | 24.77 | 25.12 | 12,057,374 | +0.27(+1.10%) |
Jul 10, 2006 | 25.04 | 25.19 | 24.79 | 24.84 | 14,111,495 | +0.07(+0.30%) |
Jul 07, 2006 | 24.83 | 24.98 | 24.64 | 24.77 | 11,259,185 | -0.17(-0.70%) |
Jul 06, 2006 | 24.96 | 25.29 | 24.86 | 24.94 | 12,970,691 | -0.02(-0.10%) |
Jul 05, 2006 | 24.76 | 25.29 | 24.66 | 24.97 | 13,474,196 | +0.04(+0.17%) |
Jul 03, 2006 | 25.07 | 25.17 | 24.88 | 24.93 | 6,979,818 | +0.02(+0.07%) |
Jun 30, 2006 | 24.81 | 25.05 | 24.76 | 24.91 | 14,970,258 | +0.10(+0.40%) |
Jun 29, 2006 | 24.56 | 24.97 | 24.49 | 24.81 | 13,162,652 | +0.42(+1.70%) |
Jun 28, 2006 | 24.42 | 24.61 | 24.28 | 24.40 | 9,977,242 | -0.02(-0.10%) |
Jun 27, 2006 | 24.56 | 24.62 | 24.35 | 24.42 | 10,711,243 | -0.22(-0.88%) |
Jun 26, 2006 | 24.14 | 24.70 | 24.13 | 24.64 | 11,319,760 | +0.46(+1.89%) |
Jun 23, 2006 | 24.25 | 24.31 | 23.96 | 24.18 | 10,395,123 | -0.13(-0.55%) |
Jun 22, 2006 | 24.19 | 24.50 | 24.14 | 24.31 | 11,346,374 | +0.12(+0.51%) |
Jun 21, 2006 | 24.22 | 24.70 | 24.11 | 24.19 | 13,931,577 | -0.08(-0.34%) |
Jun 20, 2006 | 24.10 | 24.36 | 24.01 | 24.27 | 16,408,877 | +0.13(+0.55%) |
Jun 19, 2006 | 24.44 | 24.45 | 24.08 | 24.14 | 14,754,092 | -0.32(-1.29%) |
Jun 16, 2006 | 24.40 | 24.53 | 24.12 | 24.45 | 15,113,928 | +0.22(+0.89%) |
Jun 15, 2006 | 23.78 | 24.29 | 23.67 | 24.24 | 14,209,041 | +0.42(+1.74%) |
Jun 14, 2006 | 23.25 | 23.91 | 23.21 | 23.82 | 17,909,998 | +0.34(+1.45%) |
Jun 13, 2006 | 23.68 | 23.86 | 23.43 | 23.48 | 16,378,771 | -0.51(-2.15%) |
Jun 12, 2006 | 23.58 | 24.09 | 23.50 | 24.00 | 22,585,930 | -0.36(-1.47%) |
Jun 09, 2006 | 24.84 | 24.91 | 24.29 | 24.36 | 18,118,336 | -0.45(-1.81%) |
Jun 08, 2006 | 25.29 | 25.31 | 24.66 | 24.80 | 24,831,530 | -0.65(-2.54%) |
Jun 07, 2006 | 25.35 | 25.77 | 25.26 | 25.45 | 16,252,443 | +0.10(+0.39%) |
Jun 06, 2006 | 25.65 | 25.73 | 25.23 | 25.35 | 19,631,258 | -0.17(-0.68%) |
Jun 05, 2006 | 25.43 | 25.73 | 25.29 | 25.53 | 12,068,092 | +0.10(+0.39%) |
Jun 02, 2006 | 25.42 | 25.48 | 25.29 | 25.43 | 10,430,890 | +0.00(+0.00%) |
Jun 01, 2006 | 25.33 | 25.51 | 25.26 | 25.43 | 12,132,521 | +0.10(+0.39%) |
May 31, 2006 | 25.20 | 25.33 | 25.02 | 25.33 | 17,206,102 | +0.25(+0.99%) |
May 30, 2006 | 25.29 | 25.30 | 25.04 | 25.08 | 9,871,146 | -0.26(-1.02%) |
May 26, 2006 | 25.19 | 25.35 | 25.12 | 25.33 | 9,023,461 | +0.30(+1.19%) |
May 25, 2006 | 25.16 | 25.19 | 24.92 | 25.04 | 10,018,428 | +0.01(+0.03%) |
May 24, 2006 | 25.17 | 25.20 | 24.89 | 25.03 | 15,030,472 | -0.07(-0.30%) |
May 23, 2006 | 24.99 | 25.29 | 24.87 | 25.10 | 12,500,666 | +0.19(+0.77%) |
May 22, 2006 | 24.99 | 25.18 | 24.79 | 24.91 | 14,420,390 | -0.12(-0.50%) |
May 19, 2006 | 24.66 | 25.24 | 24.60 | 25.04 | 16,764,498 | +0.46(+1.86%) |
May 18, 2006 | 24.71 | 24.85 | 24.23 | 24.58 | 16,423,208 | -0.13(-0.54%) |
May 17, 2006 | 25.14 | 25.16 | 24.62 | 24.71 | 18,357,866 | -0.49(-1.94%) |
May 16, 2006 | 24.89 | 25.29 | 24.80 | 25.20 | 17,104,584 | +0.30(+1.20%) |
May 15, 2006 | 24.70 | 24.91 | 24.68 | 24.90 | 13,244,060 | +0.07(+0.30%) |
May 12, 2006 | 24.75 | 24.89 | 24.59 | 24.83 | 15,405,481 | +0.08(+0.34%) |
May 11, 2006 | 24.79 | 24.86 | 24.51 | 24.75 | 17,423,594 | -0.26(-1.03%) |
May 10, 2006 | 24.75 | 25.07 | 24.56 | 25.00 | 25,423,908 | +0.44(+1.79%) |
May 09, 2006 | 23.96 | 24.58 | 23.90 | 24.56 | 21,923,704 | +0.67(+2.82%) |
May 08, 2006 | 24.33 | 24.35 | 23.76 | 23.89 | 33,219,980 | -0.27(-1.10%) |
May 05, 2006 | 23.67 | 24.21 | 23.67 | 24.16 | 62,651,092 | +0.57(+2.43%) |
May 04, 2006 | 23.38 | 23.61 | 23.38 | 23.58 | 9,397,748 | +0.24(+1.03%) |
May 03, 2006 | 23.21 | 23.38 | 23.16 | 23.34 | 10,168,721 | +0.18(+0.79%) |
May 02, 2006 | 23.17 | 23.28 | 23.07 | 23.16 | 8,196,370 | +0.18(+0.80%) |