Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.49 | 24.58 | 24.24 | 24.30 | 3,931,504 | +0.06(+0.23%) |
Jul 28, 2006 | 24.16 | 24.42 | 24.07 | 24.25 | 8,483,875 | +0.06(+0.25%) |
Jul 27, 2006 | 24.62 | 24.70 | 24.13 | 24.19 | 9,744,913 | -1.46(-5.68%) |
Jul 26, 2006 | 25.47 | 25.67 | 25.33 | 25.64 | 2,009,041 | +0.19(+0.75%) |
Jul 25, 2006 | 25.52 | 25.62 | 25.31 | 25.45 | 1,285,022 | +0.01(+0.02%) |
Jul 24, 2006 | 24.85 | 25.51 | 24.85 | 25.45 | 2,658,572 | +0.34(+1.35%) |
Jul 21, 2006 | 25.22 | 25.22 | 24.93 | 25.11 | 2,097,569 | +0.28(+1.14%) |
Jul 20, 2006 | 25.03 | 25.08 | 24.79 | 24.83 | 929,934 | +0.02(+0.06%) |
Jul 19, 2006 | 23.87 | 24.82 | 23.85 | 24.81 | 1,641,669 | +0.76(+3.18%) |
Jul 18, 2006 | 24.14 | 24.14 | 23.79 | 24.05 | 1,234,518 | -0.22(-0.89%) |
Jul 17, 2006 | 24.41 | 24.50 | 24.09 | 24.26 | 1,020,997 | -0.25(-1.00%) |
Jul 14, 2006 | 24.59 | 24.79 | 24.46 | 24.51 | 1,486,257 | -0.07(-0.29%) |
Jul 13, 2006 | 24.87 | 24.92 | 24.54 | 24.58 | 1,144,235 | -0.79(-3.11%) |
Jul 12, 2006 | 25.45 | 25.51 | 25.28 | 25.37 | 1,000,328 | -0.11(-0.42%) |
Jul 11, 2006 | 25.47 | 25.55 | 25.23 | 25.48 | 2,065,980 | +0.19(+0.75%) |
Jul 10, 2006 | 25.38 | 25.42 | 25.23 | 25.29 | 952,359 | -0.10(-0.40%) |
Jul 07, 2006 | 25.39 | 25.56 | 25.26 | 25.39 | 954,114 | -0.02(-0.06%) |
Jul 06, 2006 | 25.20 | 25.46 | 25.13 | 25.41 | 1,836,275 | +0.50(+2.00%) |
Jul 05, 2006 | 24.97 | 24.97 | 24.70 | 24.91 | 1,336,890 | -0.34(-1.34%) |
Jul 03, 2006 | 25.19 | 25.28 | 25.15 | 25.25 | 827,367 | +0.27(+1.09%) |
Jun 30, 2006 | 24.86 | 25.13 | 24.74 | 24.97 | 2,102,054 | +0.27(+1.10%) |
Jun 29, 2006 | 24.06 | 24.76 | 24.03 | 24.70 | 1,954,052 | +1.15(+4.88%) |
Jun 28, 2006 | 23.69 | 23.78 | 23.50 | 23.55 | 837,701 | -0.07(-0.28%) |
Jun 27, 2006 | 23.66 | 23.93 | 23.59 | 23.62 | 1,514,922 | -0.49(-2.02%) |
Jun 26, 2006 | 24.07 | 24.13 | 23.91 | 24.11 | 1,452,523 | +0.01(+0.02%) |
Jun 23, 2006 | 24.04 | 24.17 | 23.98 | 24.10 | 1,205,268 | +0.01(+0.04%) |
Jun 22, 2006 | 23.91 | 24.15 | 23.89 | 24.09 | 1,520,576 | +0.34(+1.45%) |
Jun 21, 2006 | 23.43 | 23.85 | 23.41 | 23.75 | 2,483,271 | +0.36(+1.53%) |
Jun 20, 2006 | 23.26 | 23.50 | 23.14 | 23.39 | 1,083,006 | -0.07(-0.31%) |
Jun 19, 2006 | 23.64 | 23.68 | 23.29 | 23.46 | 1,349,175 | +0.02(+0.09%) |
Jun 16, 2006 | 23.59 | 23.69 | 23.25 | 23.44 | 1,820,285 | -0.46(-1.93%) |
Jun 15, 2006 | 23.54 | 23.95 | 23.51 | 23.90 | 1,662,728 | +0.74(+3.21%) |
Jun 14, 2006 | 22.99 | 23.33 | 22.97 | 23.16 | 1,455,448 | +0.49(+2.15%) |
Jun 13, 2006 | 22.80 | 23.03 | 22.67 | 22.67 | 2,001,241 | -0.27(-1.16%) |
Jun 12, 2006 | 23.10 | 23.17 | 22.92 | 22.94 | 1,609,884 | -0.27(-1.15%) |
Jun 09, 2006 | 23.25 | 23.34 | 23.15 | 23.21 | 1,439,068 | -0.02(-0.07%) |
Jun 08, 2006 | 23.29 | 23.39 | 22.86 | 23.22 | 1,673,258 | -0.37(-1.57%) |
Jun 07, 2006 | 23.56 | 23.83 | 23.35 | 23.59 | 1,917,588 | +0.14(+0.59%) |
Jun 06, 2006 | 23.64 | 23.69 | 23.27 | 23.45 | 1,280,342 | -0.36(-1.51%) |
Jun 05, 2006 | 24.09 | 24.16 | 23.80 | 23.81 | 729,674 | -0.29(-1.19%) |
Jun 02, 2006 | 24.27 | 24.29 | 23.95 | 24.10 | 1,147,745 | -0.18(-0.74%) |
Jun 01, 2006 | 23.81 | 24.29 | 23.77 | 24.28 | 1,192,789 | +0.04(+0.15%) |
May 31, 2006 | 24.27 | 24.44 | 24.04 | 24.24 | 1,387,199 | +0.04(+0.17%) |
May 30, 2006 | 24.84 | 24.84 | 24.16 | 24.20 | 1,659,023 | -0.64(-2.58%) |
May 26, 2006 | 24.71 | 24.88 | 24.59 | 24.84 | 982,973 | +0.16(+0.64%) |
May 25, 2006 | 24.54 | 24.70 | 24.33 | 24.68 | 955,674 | +0.53(+2.19%) |
May 24, 2006 | 24.13 | 24.30 | 23.87 | 24.15 | 2,012,551 | -0.11(-0.46%) |
May 23, 2006 | 24.16 | 24.42 | 24.06 | 24.27 | 1,466,563 | +0.31(+1.31%) |
May 22, 2006 | 23.91 | 24.09 | 23.67 | 23.95 | 1,423,079 | +0.01(+0.04%) |
May 19, 2006 | 23.90 | 24.01 | 23.70 | 23.94 | 1,808,780 | -0.11(-0.47%) |
May 18, 2006 | 24.26 | 24.45 | 24.05 | 24.06 | 1,512,192 | -0.02(-0.09%) |
May 17, 2006 | 24.88 | 24.92 | 23.94 | 24.08 | 2,604,753 | -1.00(-3.99%) |
May 16, 2006 | 24.80 | 25.26 | 24.74 | 25.08 | 3,452,789 | +0.87(+3.58%) |
May 15, 2006 | 24.36 | 24.51 | 24.08 | 24.21 | 1,300,621 | -0.29(-1.17%) |
May 12, 2006 | 24.71 | 24.92 | 24.50 | 24.50 | 1,492,887 | -0.17(-0.71%) |
May 11, 2006 | 24.92 | 24.97 | 24.63 | 24.67 | 962,499 | +0.04(+0.17%) |
May 10, 2006 | 24.71 | 24.78 | 24.57 | 24.63 | 774,133 | -0.13(-0.54%) |
May 09, 2006 | 24.77 | 24.90 | 24.72 | 24.76 | 906,925 | +0.26(+1.05%) |
May 08, 2006 | 24.68 | 24.68 | 24.36 | 24.51 | 1,411,964 | -0.30(-1.22%) |
May 05, 2006 | 24.89 | 24.89 | 24.65 | 24.81 | 2,265,655 | -0.29(-1.16%) |
May 04, 2006 | 24.77 | 25.10 | 24.77 | 25.10 | 2,717,265 | +0.71(+2.90%) |
May 03, 2006 | 24.44 | 24.46 | 24.28 | 24.40 | 2,967,250 | -0.15(-0.61%) |
May 02, 2006 | 24.49 | 24.69 | 24.47 | 24.54 | 3,776,482 | +0.55(+2.29%) |