Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.08 | 21.26 | 21.01 | 21.04 | 5,279,848 | -0.12(-0.59%) |
Jul 28, 2006 | 21.00 | 21.26 | 20.92 | 21.17 | 4,749,579 | +0.27(+1.27%) |
Jul 27, 2006 | 21.12 | 21.19 | 20.80 | 20.90 | 7,521,295 | -0.19(-0.89%) |
Jul 26, 2006 | 21.21 | 21.33 | 21.00 | 21.09 | 8,765,072 | -0.43(-1.98%) |
Jul 25, 2006 | 21.74 | 21.80 | 21.29 | 21.51 | 10,099,622 | -0.51(-2.32%) |
Jul 24, 2006 | 21.99 | 22.13 | 21.99 | 22.02 | 5,016,546 | +0.01(+0.03%) |
Jul 21, 2006 | 22.33 | 22.40 | 21.96 | 22.02 | 6,006,887 | -0.13(-0.61%) |
Jul 20, 2006 | 22.02 | 22.24 | 21.85 | 22.15 | 4,422,003 | +0.06(+0.29%) |
Jul 19, 2006 | 21.67 | 22.17 | 21.62 | 22.09 | 4,918,160 | +0.50(+2.30%) |
Jul 18, 2006 | 21.67 | 21.67 | 21.40 | 21.59 | 4,716,878 | -0.00(-0.02%) |
Jul 17, 2006 | 21.62 | 21.75 | 21.54 | 21.60 | 5,386,409 | -0.05(-0.21%) |
Jul 14, 2006 | 21.75 | 21.75 | 21.43 | 21.64 | 4,425,667 | -0.21(-0.96%) |
Jul 13, 2006 | 21.62 | 21.98 | 21.60 | 21.85 | 4,694,889 | +0.06(+0.29%) |
Jul 12, 2006 | 21.90 | 21.94 | 21.72 | 21.79 | 3,491,989 | -0.08(-0.36%) |
Jul 11, 2006 | 21.82 | 21.91 | 21.71 | 21.87 | 2,724,355 | +0.01(+0.03%) |
Jul 10, 2006 | 21.60 | 21.91 | 21.60 | 21.86 | 2,891,526 | +0.26(+1.22%) |
Jul 07, 2006 | 21.55 | 21.71 | 21.55 | 21.60 | 4,504,602 | -0.05(-0.25%) |
Jul 06, 2006 | 21.25 | 21.66 | 21.23 | 21.65 | 6,289,641 | +0.45(+2.11%) |
Jul 05, 2006 | 21.22 | 21.26 | 20.90 | 21.20 | 6,904,481 | -0.04(-0.18%) |
Jul 03, 2006 | 21.02 | 21.27 | 21.02 | 21.24 | 2,690,808 | -0.01(-0.03%) |
Jun 30, 2006 | 21.39 | 21.40 | 21.19 | 21.25 | 6,716,731 | -0.09(-0.42%) |
Jun 29, 2006 | 21.04 | 21.38 | 21.01 | 21.34 | 5,647,737 | +0.29(+1.37%) |
Jun 28, 2006 | 21.25 | 21.28 | 20.74 | 21.05 | 7,981,086 | -0.28(-1.31%) |
Jun 27, 2006 | 21.32 | 21.36 | 21.18 | 21.33 | 8,191,671 | -0.03(-0.13%) |
Jun 26, 2006 | 21.30 | 21.44 | 21.26 | 21.36 | 5,733,719 | +0.05(+0.23%) |
Jun 23, 2006 | 21.28 | 21.45 | 21.26 | 21.31 | 3,253,495 | -0.08(-0.38%) |
Jun 22, 2006 | 21.43 | 21.43 | 21.23 | 21.39 | 4,395,503 | -0.01(-0.07%) |
Jun 21, 2006 | 21.45 | 21.51 | 21.33 | 21.40 | 6,726,597 | +0.06(+0.28%) |
Jun 20, 2006 | 21.40 | 21.51 | 21.32 | 21.34 | 6,795,947 | -0.07(-0.31%) |
Jun 19, 2006 | 21.53 | 21.60 | 21.29 | 21.41 | 5,564,574 | -0.12(-0.54%) |
Jun 16, 2006 | 21.43 | 21.73 | 21.40 | 21.53 | 9,865,639 | +0.16(+0.73%) |
Jun 15, 2006 | 21.32 | 21.51 | 21.14 | 21.37 | 9,536,653 | -0.04(-0.17%) |
Jun 14, 2006 | 21.74 | 21.79 | 21.19 | 21.41 | 10,820,742 | -0.37(-1.71%) |
Jun 13, 2006 | 21.73 | 21.97 | 21.57 | 21.78 | 7,639,132 | +0.03(+0.13%) |
Jun 12, 2006 | 21.85 | 22.11 | 21.74 | 21.75 | 9,310,281 | -0.07(-0.31%) |
Jun 09, 2006 | 21.66 | 21.89 | 21.64 | 21.82 | 8,362,507 | +0.16(+0.72%) |
Jun 08, 2006 | 21.50 | 21.67 | 21.40 | 21.66 | 10,007,157 | +0.12(+0.56%) |
Jun 07, 2006 | 21.43 | 21.64 | 21.38 | 21.54 | 7,177,932 | +0.18(+0.86%) |
Jun 06, 2006 | 21.14 | 21.38 | 21.11 | 21.36 | 5,991,664 | +0.22(+1.04%) |
Jun 05, 2006 | 21.28 | 21.45 | 21.10 | 21.14 | 4,782,281 | -0.22(-1.05%) |
Jun 02, 2006 | 21.64 | 21.64 | 21.18 | 21.36 | 4,839,790 | -0.20(-0.91%) |
Jun 01, 2006 | 21.36 | 21.56 | 21.30 | 21.56 | 4,079,485 | +0.15(+0.71%) |
May 31, 2006 | 21.37 | 21.46 | 21.29 | 21.40 | 5,041,917 | +0.04(+0.18%) |
May 30, 2006 | 21.35 | 21.56 | 21.29 | 21.37 | 4,790,174 | -0.18(-0.82%) |
May 26, 2006 | 21.32 | 21.59 | 21.28 | 21.54 | 4,826,540 | +0.28(+1.30%) |
May 25, 2006 | 21.21 | 21.30 | 20.87 | 21.27 | 4,132,201 | +0.06(+0.27%) |
May 24, 2006 | 21.11 | 21.30 | 21.00 | 21.21 | 10,488,091 | +0.13(+0.61%) |
May 23, 2006 | 21.29 | 21.42 | 21.07 | 21.08 | 5,937,256 | -0.20(-0.93%) |
May 22, 2006 | 21.10 | 21.41 | 21.10 | 21.28 | 6,442,435 | +0.18(+0.87%) |
May 19, 2006 | 21.31 | 21.33 | 20.95 | 21.10 | 9,642,932 | -0.22(-1.05%) |
May 18, 2006 | 21.39 | 21.57 | 21.22 | 21.32 | 13,417,111 | -0.31(-1.44%) |
May 17, 2006 | 21.50 | 22.03 | 21.48 | 21.63 | 22,819,012 | +0.13(+0.63%) |
May 16, 2006 | 21.36 | 21.60 | 21.26 | 21.50 | 11,657,162 | +0.34(+1.59%) |
May 15, 2006 | 20.96 | 21.17 | 20.86 | 21.16 | 6,664,578 | +0.15(+0.69%) |
May 12, 2006 | 20.98 | 21.13 | 20.94 | 21.01 | 7,709,609 | +0.06(+0.29%) |
May 11, 2006 | 21.10 | 21.12 | 20.74 | 20.95 | 6,726,034 | -0.15(-0.71%) |
May 10, 2006 | 21.25 | 21.27 | 21.07 | 21.10 | 5,695,661 | -0.21(-0.97%) |
May 09, 2006 | 21.50 | 21.61 | 21.09 | 21.31 | 5,557,808 | -0.26(-1.22%) |
May 08, 2006 | 21.34 | 21.64 | 21.34 | 21.57 | 6,119,368 | +0.17(+0.80%) |
May 05, 2006 | 21.21 | 21.50 | 21.07 | 21.40 | 6,340,948 | +0.19(+0.90%) |
May 04, 2006 | 20.96 | 21.28 | 20.96 | 21.21 | 5,841,971 | +0.16(+0.74%) |
May 03, 2006 | 20.91 | 21.09 | 20.67 | 21.05 | 5,725,262 | -0.01(-0.05%) |
May 02, 2006 | 20.91 | 21.17 | 20.89 | 21.06 | 6,620,882 | +0.22(+1.07%) |