Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.88 | 23.94 | 23.73 | 23.75 | 1,167,784 | -0.24(-1.02%) |
Jul 28, 2006 | 23.60 | 24.03 | 23.55 | 24.00 | 1,847,296 | +0.51(+2.19%) |
Jul 27, 2006 | 23.71 | 23.81 | 23.44 | 23.48 | 1,738,549 | -0.17(-0.71%) |
Jul 26, 2006 | 23.50 | 23.89 | 23.49 | 23.65 | 2,497,136 | +0.01(+0.03%) |
Jul 25, 2006 | 23.48 | 23.74 | 23.39 | 23.64 | 1,805,506 | +0.03(+0.14%) |
Jul 24, 2006 | 23.36 | 23.61 | 23.35 | 23.61 | 2,018,495 | +0.25(+1.07%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.17 | 23.36 | 3,006,381 | -0.16(-0.68%) |
Jul 20, 2006 | 23.48 | 23.73 | 23.35 | 23.52 | 2,714,319 | -0.02(-0.08%) |
Jul 19, 2006 | 22.78 | 23.54 | 22.77 | 23.54 | 3,833,012 | +0.66(+2.90%) |
Jul 18, 2006 | 22.59 | 22.93 | 22.51 | 22.88 | 3,090,272 | +0.30(+1.31%) |
Jul 17, 2006 | 22.50 | 22.65 | 22.22 | 22.58 | 2,234,279 | +0.09(+0.40%) |
Jul 14, 2006 | 22.28 | 22.55 | 22.19 | 22.49 | 1,739,482 | +0.21(+0.92%) |
Jul 13, 2006 | 22.56 | 22.63 | 22.25 | 22.28 | 1,695,517 | -0.28(-1.23%) |
Jul 12, 2006 | 22.73 | 22.80 | 22.46 | 22.56 | 1,636,638 | -0.10(-0.45%) |
Jul 11, 2006 | 22.79 | 22.79 | 22.59 | 22.66 | 1,919,846 | -0.21(-0.90%) |
Jul 10, 2006 | 22.88 | 22.98 | 22.77 | 22.87 | 854,904 | +0.08(+0.34%) |
Jul 07, 2006 | 22.82 | 23.09 | 22.72 | 22.79 | 1,389,162 | -0.05(-0.23%) |
Jul 06, 2006 | 22.78 | 22.97 | 22.75 | 22.84 | 1,459,847 | +0.06(+0.25%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.74 | 22.79 | 1,508,317 | -0.33(-1.45%) |
Jul 03, 2006 | 23.01 | 23.15 | 22.95 | 23.12 | 553,521 | +0.15(+0.67%) |
Jun 30, 2006 | 23.05 | 23.15 | 22.83 | 22.97 | 1,612,403 | -0.01(-0.03%) |
Jun 29, 2006 | 22.66 | 23.01 | 22.52 | 22.97 | 1,842,480 | +0.39(+1.74%) |
Jun 28, 2006 | 22.56 | 22.77 | 22.48 | 22.58 | 1,857,705 | +0.12(+0.52%) |
Jun 27, 2006 | 22.56 | 22.68 | 22.42 | 22.46 | 1,744,919 | -0.19(-0.82%) |
Jun 26, 2006 | 22.42 | 22.70 | 22.41 | 22.65 | 1,604,170 | +0.24(+1.06%) |
Jun 23, 2006 | 22.45 | 22.46 | 22.13 | 22.41 | 2,983,700 | -0.15(-0.68%) |
Jun 22, 2006 | 22.51 | 22.58 | 22.40 | 22.57 | 1,806,749 | -0.04(-0.17%) |
Jun 21, 2006 | 22.49 | 22.74 | 22.45 | 22.61 | 1,782,203 | +0.08(+0.34%) |
Jun 20, 2006 | 22.49 | 22.67 | 22.38 | 22.53 | 1,782,359 | +0.04(+0.17%) |
Jun 19, 2006 | 22.74 | 22.79 | 22.43 | 22.49 | 1,830,363 | -0.15(-0.65%) |
Jun 16, 2006 | 22.83 | 22.91 | 22.61 | 22.64 | 2,080,791 | -0.21(-0.93%) |
Jun 15, 2006 | 22.42 | 22.89 | 22.25 | 22.85 | 2,891,420 | +0.46(+2.04%) |
Jun 14, 2006 | 22.74 | 22.79 | 22.04 | 22.39 | 3,701,118 | -0.37(-1.64%) |
Jun 13, 2006 | 23.11 | 23.30 | 22.73 | 22.77 | 3,164,530 | -0.42(-1.80%) |
Jun 12, 2006 | 23.40 | 23.45 | 23.15 | 23.19 | 1,515,619 | -0.14(-0.58%) |
Jun 09, 2006 | 23.35 | 23.51 | 23.22 | 23.32 | 1,650,620 | -0.03(-0.14%) |
Jun 08, 2006 | 23.20 | 23.42 | 22.91 | 23.35 | 2,618,466 | +0.10(+0.44%) |
Jun 07, 2006 | 23.21 | 23.46 | 23.08 | 23.25 | 1,873,240 | +0.12(+0.50%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.87 | 23.13 | 2,130,815 | +0.05(+0.20%) |
Jun 05, 2006 | 23.49 | 23.53 | 23.08 | 23.09 | 1,388,696 | -0.46(-1.94%) |
Jun 02, 2006 | 23.43 | 23.65 | 23.36 | 23.55 | 2,474,144 | +0.16(+0.69%) |
Jun 01, 2006 | 23.09 | 23.42 | 23.00 | 23.39 | 1,808,458 | +0.39(+1.71%) |
May 31, 2006 | 22.99 | 23.08 | 22.70 | 22.99 | 2,062,925 | +0.14(+0.59%) |
May 30, 2006 | 23.15 | 23.15 | 22.84 | 22.86 | 1,579,624 | -0.28(-1.22%) |
May 26, 2006 | 23.19 | 23.21 | 23.01 | 23.14 | 1,060,902 | +0.04(+0.19%) |
May 25, 2006 | 23.04 | 23.15 | 22.95 | 23.10 | 2,170,429 | -0.08(-0.36%) |
May 24, 2006 | 22.79 | 23.24 | 22.66 | 23.18 | 3,316,310 | +0.33(+1.44%) |
May 23, 2006 | 23.01 | 23.14 | 22.85 | 22.85 | 2,656,217 | -0.14(-0.59%) |
May 22, 2006 | 23.08 | 23.17 | 22.77 | 22.99 | 3,526,346 | -0.12(-0.50%) |
May 19, 2006 | 23.06 | 23.19 | 22.86 | 23.10 | 2,810,792 | +0.29(+1.27%) |
May 18, 2006 | 23.19 | 23.26 | 22.69 | 22.81 | 2,776,149 | -0.33(-1.42%) |
May 17, 2006 | 23.49 | 23.55 | 23.04 | 23.14 | 3,564,407 | -0.48(-2.02%) |
May 16, 2006 | 23.69 | 23.79 | 23.56 | 23.62 | 1,902,136 | -0.14(-0.57%) |
May 15, 2006 | 23.37 | 23.78 | 23.37 | 23.75 | 2,155,982 | +0.23(+0.96%) |
May 12, 2006 | 23.86 | 23.87 | 23.48 | 23.53 | 2,846,990 | -0.30(-1.24%) |
May 11, 2006 | 24.04 | 24.11 | 23.69 | 23.82 | 2,545,761 | -0.32(-1.33%) |
May 10, 2006 | 23.93 | 24.16 | 23.93 | 24.15 | 2,513,914 | +0.08(+0.35%) |
May 09, 2006 | 24.03 | 24.20 | 24.00 | 24.06 | 2,177,886 | -0.03(-0.13%) |
May 08, 2006 | 24.01 | 24.22 | 24.01 | 24.09 | 2,057,954 | +0.06(+0.27%) |
May 05, 2006 | 23.96 | 24.07 | 23.91 | 24.03 | 2,375,650 | +0.15(+0.65%) |
May 04, 2006 | 23.95 | 24.01 | 23.86 | 23.87 | 1,831,140 | -0.01(-0.03%) |
May 03, 2006 | 23.82 | 23.89 | 23.57 | 23.88 | 3,495,897 | +0.04(+0.16%) |
May 02, 2006 | 23.96 | 24.09 | 23.70 | 23.84 | 3,141,849 | -0.12(-0.51%) |