Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.02 | 25.12 | 24.86 | 25.01 | 639,800 | -0.07(-0.30%) |
Jul 28, 2006 | 25.18 | 25.21 | 24.84 | 25.09 | 1,090,200 | +0.04(+0.16%) |
Jul 27, 2006 | 25.80 | 26.08 | 24.87 | 25.05 | 2,117,400 | -0.72(-2.81%) |
Jul 26, 2006 | 26.27 | 26.30 | 25.54 | 25.77 | 1,144,000 | -0.52(-1.98%) |
Jul 25, 2006 | 25.95 | 26.38 | 25.74 | 26.29 | 1,022,000 | +0.38(+1.49%) |
Jul 24, 2006 | 25.59 | 26.39 | 25.55 | 25.91 | 1,605,200 | +0.41(+1.59%) |
Jul 21, 2006 | 25.53 | 25.56 | 25.11 | 25.50 | 719,800 | +0.01(+0.04%) |
Jul 20, 2006 | 25.36 | 25.72 | 25.27 | 25.49 | 790,200 | +0.06(+0.24%) |
Jul 19, 2006 | 24.65 | 25.57 | 24.65 | 25.43 | 1,497,600 | +0.83(+3.37%) |
Jul 18, 2006 | 24.77 | 24.80 | 24.07 | 24.60 | 1,123,600 | -0.16(-0.67%) |
Jul 17, 2006 | 24.79 | 25.25 | 24.70 | 24.77 | 2,411,000 | +0.36(+1.45%) |
Jul 14, 2006 | 24.16 | 24.43 | 24.01 | 24.41 | 1,191,400 | +0.25(+1.03%) |
Jul 13, 2006 | 24.33 | 24.46 | 24.02 | 24.16 | 664,400 | -0.15(-0.62%) |
Jul 12, 2006 | 24.30 | 24.65 | 24.25 | 24.31 | 1,090,200 | +0.09(+0.39%) |
Jul 11, 2006 | 24.37 | 24.40 | 24.11 | 24.21 | 1,326,200 | -0.23(-0.96%) |
Jul 10, 2006 | 24.64 | 24.73 | 24.36 | 24.45 | 876,400 | -0.23(-0.91%) |
Jul 07, 2006 | 25.08 | 25.09 | 24.58 | 24.68 | 620,600 | -0.42(-1.67%) |
Jul 06, 2006 | 24.95 | 25.43 | 24.95 | 25.09 | 754,000 | +0.00(+0.00%) |
Jul 05, 2006 | 24.98 | 25.16 | 24.82 | 25.09 | 1,089,000 | +0.11(+0.42%) |
Jul 03, 2006 | 25.05 | 25.05 | 24.73 | 24.99 | 499,000 | +0.14(+0.56%) |
Jun 30, 2006 | 24.27 | 25.37 | 24.25 | 24.85 | 2,600,400 | +0.65(+2.69%) |
Jun 29, 2006 | 23.95 | 24.30 | 23.92 | 24.20 | 1,712,600 | +0.30(+1.26%) |
Jun 28, 2006 | 24.03 | 24.16 | 23.66 | 23.90 | 991,800 | -0.10(-0.40%) |
Jun 27, 2006 | 23.79 | 24.46 | 23.79 | 24.00 | 644,400 | -0.27(-1.11%) |
Jun 26, 2006 | 24.32 | 24.40 | 24.18 | 24.27 | 1,406,800 | -0.13(-0.55%) |
Jun 23, 2006 | 24.77 | 24.77 | 24.34 | 24.40 | 1,570,200 | -0.42(-1.69%) |
Jun 22, 2006 | 24.96 | 25.07 | 24.63 | 24.82 | 1,041,200 | -0.20(-0.80%) |
Jun 21, 2006 | 23.91 | 25.11 | 23.89 | 25.02 | 2,044,200 | +1.16(+4.84%) |
Jun 20, 2006 | 24.00 | 24.12 | 23.77 | 23.86 | 909,600 | -0.11(-0.44%) |
Jun 19, 2006 | 24.45 | 24.58 | 23.84 | 23.97 | 1,402,600 | -0.48(-1.94%) |
Jun 16, 2006 | 24.52 | 24.75 | 24.30 | 24.45 | 1,085,200 | -0.09(-0.39%) |
Jun 15, 2006 | 24.15 | 24.62 | 24.01 | 24.54 | 2,483,600 | +0.43(+1.80%) |
Jun 14, 2006 | 23.82 | 24.11 | 23.66 | 24.11 | 1,661,600 | +0.30(+1.28%) |
Jun 13, 2006 | 23.61 | 24.07 | 23.35 | 23.80 | 2,205,800 | +0.00(+0.02%) |
Jun 12, 2006 | 24.51 | 24.60 | 23.73 | 23.80 | 1,177,000 | -0.71(-2.90%) |
Jun 09, 2006 | 24.39 | 24.90 | 24.32 | 24.50 | 1,920,600 | +0.05(+0.22%) |
Jun 08, 2006 | 24.98 | 25.00 | 23.88 | 24.45 | 3,677,200 | -0.64(-2.53%) |
Jun 07, 2006 | 25.09 | 25.44 | 24.93 | 25.09 | 1,199,000 | -0.07(-0.28%) |
Jun 06, 2006 | 25.57 | 25.57 | 24.82 | 25.16 | 1,712,400 | -0.44(-1.72%) |
Jun 05, 2006 | 26.25 | 26.25 | 25.54 | 25.59 | 1,830,200 | -0.76(-2.87%) |
Jun 02, 2006 | 26.46 | 26.63 | 26.32 | 26.35 | 1,759,600 | -0.00(-0.02%) |
Jun 01, 2006 | 26.48 | 26.63 | 25.39 | 26.36 | 4,734,600 | -0.12(-0.47%) |
May 31, 2006 | 25.65 | 26.50 | 25.62 | 26.48 | 3,025,000 | +0.81(+3.16%) |
May 30, 2006 | 25.64 | 25.99 | 25.29 | 25.67 | 991,600 | +0.03(+0.10%) |
May 26, 2006 | 25.65 | 25.85 | 25.48 | 25.64 | 756,000 | +0.02(+0.06%) |
May 25, 2006 | 25.21 | 25.80 | 25.21 | 25.63 | 1,311,800 | +0.41(+1.65%) |
May 24, 2006 | 25.61 | 25.71 | 24.95 | 25.21 | 1,857,200 | -0.40(-1.56%) |
May 23, 2006 | 25.73 | 25.90 | 25.38 | 25.61 | 1,719,200 | -0.03(-0.12%) |
May 22, 2006 | 25.82 | 25.86 | 25.58 | 25.64 | 1,294,000 | -0.18(-0.70%) |
May 19, 2006 | 26.30 | 26.33 | 25.70 | 25.82 | 808,200 | -0.41(-1.56%) |
May 18, 2006 | 26.23 | 26.54 | 26.07 | 26.23 | 1,052,600 | +0.09(+0.34%) |
May 17, 2006 | 26.26 | 26.36 | 25.95 | 26.14 | 763,600 | -0.11(-0.42%) |
May 16, 2006 | 26.00 | 26.50 | 25.93 | 26.25 | 1,321,000 | +0.28(+1.08%) |
May 15, 2006 | 25.88 | 26.10 | 25.61 | 25.98 | 1,614,000 | -0.12(-0.48%) |
May 12, 2006 | 26.25 | 26.25 | 25.90 | 26.10 | 959,600 | -0.05(-0.21%) |
May 11, 2006 | 26.43 | 26.50 | 26.00 | 26.16 | 1,376,200 | -0.35(-1.32%) |
May 10, 2006 | 26.51 | 26.90 | 26.40 | 26.50 | 870,800 | -0.08(-0.30%) |
May 09, 2006 | 26.89 | 27.02 | 26.51 | 26.59 | 2,052,000 | -0.20(-0.77%) |
May 08, 2006 | 26.66 | 27.14 | 26.59 | 26.79 | 1,730,600 | +0.12(+0.47%) |
May 05, 2006 | 26.23 | 26.71 | 25.45 | 26.66 | 7,345,800 | +1.19(+4.67%) |
May 04, 2006 | 27.04 | 27.11 | 24.83 | 25.48 | 9,273,000 | -1.64(-6.07%) |
May 03, 2006 | 27.38 | 27.80 | 26.75 | 27.12 | 3,512,600 | -0.29(-1.06%) |
May 02, 2006 | 27.80 | 28.04 | 27.32 | 27.41 | 1,282,200 | -0.57(-2.02%) |