Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.64 | 24.79 | 24.47 | 24.73 | 12,045,114 | +0.09(+0.35%) |
Jul 28, 2006 | 24.47 | 24.94 | 24.43 | 24.64 | 13,424,273 | +0.41(+1.68%) |
Jul 27, 2006 | 24.70 | 24.85 | 24.15 | 24.24 | 16,275,789 | -0.48(-1.96%) |
Jul 26, 2006 | 24.94 | 24.94 | 24.59 | 24.72 | 13,097,099 | -0.38(-1.53%) |
Jul 25, 2006 | 24.54 | 25.18 | 24.45 | 25.11 | 15,401,077 | +0.45(+1.82%) |
Jul 24, 2006 | 24.32 | 24.82 | 24.26 | 24.66 | 13,398,167 | +0.54(+2.24%) |
Jul 21, 2006 | 24.27 | 24.27 | 23.81 | 24.12 | 19,755,128 | -0.09(-0.38%) |
Jul 20, 2006 | 24.59 | 25.04 | 24.20 | 24.21 | 24,644,924 | -0.26(-1.08%) |
Jul 19, 2006 | 23.60 | 24.57 | 23.55 | 24.47 | 27,540,512 | +0.87(+3.68%) |
Jul 18, 2006 | 23.83 | 23.92 | 23.40 | 23.60 | 35,012,476 | -0.33(-1.40%) |
Jul 17, 2006 | 24.17 | 24.56 | 23.80 | 23.94 | 19,858,150 | -0.17(-0.71%) |
Jul 14, 2006 | 24.20 | 24.49 | 23.95 | 24.11 | 22,912,624 | -0.16(-0.67%) |
Jul 13, 2006 | 23.87 | 24.28 | 23.69 | 24.27 | 29,341,168 | +0.33(+1.37%) |
Jul 12, 2006 | 24.41 | 24.54 | 23.92 | 23.95 | 35,994,844 | -0.55(-2.24%) |
Jul 11, 2006 | 24.86 | 24.89 | 24.15 | 24.49 | 30,189,070 | -0.44(-1.77%) |
Jul 10, 2006 | 25.22 | 25.34 | 24.84 | 24.94 | 18,175,116 | -0.26(-1.05%) |
Jul 07, 2006 | 25.30 | 25.43 | 25.14 | 25.20 | 20,458,602 | -0.07(-0.28%) |
Jul 06, 2006 | 25.26 | 25.46 | 25.22 | 25.27 | 15,065,902 | -0.04(-0.17%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.21 | 25.31 | 19,650,700 | -0.17(-0.67%) |
Jul 03, 2006 | 25.55 | 25.63 | 25.43 | 25.48 | 11,151,173 | -0.01(-0.06%) |
Jun 30, 2006 | 25.98 | 26.00 | 25.39 | 25.50 | 33,766,520 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,166,930 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.76 | 37,832,272 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.15 | 25.86 | 25.91 | 14,081,992 | -0.19(-0.74%) |
Jun 26, 2006 | 25.83 | 26.22 | 25.83 | 26.10 | 10,519,983 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.64 | 25.88 | 25.94 | 11,399,888 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,112,169 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,090,590 | +0.17(+0.66%) |
Jun 20, 2006 | 26.15 | 26.22 | 25.82 | 25.95 | 18,406,566 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.52 | 26.20 | 26.26 | 13,853,348 | -0.04(-0.14%) |
Jun 16, 2006 | 26.57 | 26.85 | 26.26 | 26.30 | 21,144,814 | -0.33(-1.23%) |
Jun 15, 2006 | 26.38 | 26.72 | 26.13 | 26.62 | 28,586,602 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.73 | 26.18 | 15,568,525 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,659,580 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.33 | 25.79 | 25.83 | 15,591,684 | -0.49(-1.87%) |
Jun 09, 2006 | 26.43 | 26.64 | 26.19 | 26.33 | 15,114,747 | -0.21(-0.81%) |
Jun 08, 2006 | 26.05 | 26.65 | 26.03 | 26.54 | 18,564,890 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.15 | 16,380,637 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.40 | 24,839,600 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.14 | 26.67 | 26.69 | 16,327,020 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.07 | 17,556,136 | -0.39(-1.43%) |
Jun 01, 2006 | 27.04 | 27.51 | 27.00 | 27.47 | 16,339,652 | +0.31(+1.13%) |
May 31, 2006 | 26.91 | 27.17 | 26.80 | 27.16 | 16,915,962 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.32 | 26.86 | 26.86 | 16,168,135 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,962,214 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.02 | 27.36 | 13,201,665 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.77 | 27.08 | 20,842,342 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.57 | 26.90 | 26.96 | 15,158,398 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.42 | 15,273,773 | -0.32(-1.16%) |
May 19, 2006 | 27.49 | 27.87 | 27.45 | 27.74 | 16,832,590 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,461,232 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.32 | 26.57 | 27.08 | 40,895,588 | -0.31(-1.14%) |
May 16, 2006 | 28.21 | 28.21 | 27.20 | 27.39 | 43,374,032 | -1.46(-5.06%) |
May 15, 2006 | 28.46 | 28.85 | 28.17 | 28.85 | 13,549,754 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,375,023 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.42 | 28.89 | 29.01 | 12,758,134 | -0.35(-1.19%) |
May 10, 2006 | 29.42 | 29.47 | 29.10 | 29.36 | 10,487,700 | -0.11(-0.36%) |
May 09, 2006 | 29.28 | 29.65 | 29.23 | 29.47 | 11,731,414 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,866,195 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.55 | 28.83 | 29.42 | 15,809,941 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.85 | 28.56 | 28.68 | 12,999,409 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.53 | 28.76 | 8,523,388 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,404,941 | -0.24(-0.84%) |