Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.62 | 26.62 | 26.34 | 26.42 | 1,524,821 | -0.07(-0.26%) |
Jul 28, 2006 | 26.38 | 26.64 | 26.27 | 26.49 | 2,088,268 | +0.21(+0.79%) |
Jul 27, 2006 | 26.60 | 26.75 | 26.28 | 26.28 | 2,098,735 | -0.32(-1.21%) |
Jul 26, 2006 | 26.44 | 26.63 | 26.40 | 26.60 | 1,675,085 | +0.12(+0.47%) |
Jul 25, 2006 | 26.35 | 26.49 | 26.31 | 26.48 | 1,788,094 | +0.01(+0.04%) |
Jul 24, 2006 | 26.32 | 26.49 | 26.24 | 26.46 | 2,624,572 | +0.08(+0.32%) |
Jul 21, 2006 | 26.48 | 26.49 | 26.27 | 26.38 | 2,803,045 | +0.14(+0.54%) |
Jul 20, 2006 | 26.07 | 26.34 | 26.00 | 26.24 | 1,463,615 | +0.14(+0.52%) |
Jul 19, 2006 | 25.86 | 26.21 | 25.84 | 26.10 | 1,724,227 | +0.30(+1.16%) |
Jul 18, 2006 | 25.55 | 25.86 | 25.53 | 25.80 | 1,681,472 | +0.25(+0.97%) |
Jul 17, 2006 | 25.49 | 25.75 | 25.49 | 25.56 | 1,759,531 | +0.07(+0.29%) |
Jul 14, 2006 | 25.49 | 25.66 | 25.39 | 25.48 | 1,776,385 | +0.01(+0.02%) |
Jul 13, 2006 | 25.51 | 25.72 | 25.43 | 25.48 | 1,836,171 | -0.07(-0.29%) |
Jul 12, 2006 | 25.62 | 25.68 | 25.51 | 25.55 | 2,196,310 | -0.13(-0.50%) |
Jul 11, 2006 | 25.64 | 25.75 | 25.49 | 25.68 | 1,282,659 | +0.07(+0.26%) |
Jul 10, 2006 | 25.39 | 25.61 | 25.31 | 25.61 | 1,983,420 | +0.19(+0.75%) |
Jul 07, 2006 | 25.04 | 25.54 | 25.00 | 25.42 | 2,610,202 | +0.37(+1.46%) |
Jul 06, 2006 | 25.17 | 25.20 | 24.94 | 25.06 | 1,463,437 | -0.10(-0.38%) |
Jul 05, 2006 | 25.17 | 25.33 | 25.07 | 25.15 | 1,829,962 | -0.17(-0.69%) |
Jul 03, 2006 | 25.16 | 25.34 | 24.94 | 25.33 | 914,537 | +0.28(+1.10%) |
Jun 30, 2006 | 25.08 | 25.20 | 24.89 | 25.05 | 1,581,414 | +0.03(+0.11%) |
Jun 29, 2006 | 24.77 | 25.07 | 24.66 | 25.02 | 2,531,965 | +0.39(+1.58%) |
Jun 28, 2006 | 24.44 | 24.67 | 24.44 | 24.63 | 2,923,859 | +0.26(+1.06%) |
Jun 27, 2006 | 24.47 | 24.75 | 24.34 | 24.37 | 1,476,566 | -0.13(-0.53%) |
Jun 26, 2006 | 24.46 | 24.69 | 24.40 | 24.50 | 1,010,160 | -0.01(-0.05%) |
Jun 23, 2006 | 24.45 | 24.71 | 24.40 | 24.51 | 1,286,030 | +0.01(+0.02%) |
Jun 22, 2006 | 24.44 | 24.56 | 24.27 | 24.51 | 1,837,413 | -0.01(-0.05%) |
Jun 21, 2006 | 24.63 | 24.72 | 24.47 | 24.52 | 1,652,554 | -0.13(-0.53%) |
Jun 20, 2006 | 24.70 | 24.75 | 24.54 | 24.65 | 1,658,054 | -0.07(-0.27%) |
Jun 19, 2006 | 24.93 | 25.00 | 24.53 | 24.72 | 1,717,131 | -0.21(-0.86%) |
Jun 16, 2006 | 25.05 | 25.19 | 24.79 | 24.93 | 1,983,775 | -0.07(-0.27%) |
Jun 15, 2006 | 24.87 | 25.07 | 24.62 | 25.00 | 1,841,671 | +0.25(+1.00%) |
Jun 14, 2006 | 24.91 | 24.97 | 24.56 | 24.75 | 2,358,106 | -0.22(-0.88%) |
Jun 13, 2006 | 25.11 | 25.33 | 24.89 | 24.97 | 3,101,267 | -0.30(-1.18%) |
Jun 12, 2006 | 25.30 | 25.37 | 25.08 | 25.27 | 2,468,098 | +0.12(+0.49%) |
Jun 09, 2006 | 24.88 | 25.24 | 24.84 | 25.15 | 2,094,655 | +0.10(+0.38%) |
Jun 08, 2006 | 24.80 | 25.11 | 24.72 | 25.05 | 3,260,047 | +0.28(+1.11%) |
Jun 07, 2006 | 24.70 | 24.86 | 24.64 | 24.77 | 2,098,913 | -0.05(-0.18%) |
Jun 06, 2006 | 24.96 | 24.96 | 24.54 | 24.82 | 2,047,109 | -0.01(-0.02%) |
Jun 05, 2006 | 24.94 | 24.98 | 24.78 | 24.82 | 3,278,853 | -0.23(-0.92%) |
Jun 02, 2006 | 24.91 | 25.06 | 24.73 | 25.06 | 1,677,037 | +0.20(+0.82%) |
Jun 01, 2006 | 24.90 | 24.93 | 24.69 | 24.85 | 2,294,948 | -0.01(-0.02%) |
May 31, 2006 | 24.63 | 25.07 | 24.49 | 24.86 | 2,672,650 | +0.23(+0.94%) |
May 30, 2006 | 24.66 | 24.82 | 24.57 | 24.63 | 4,104,686 | -0.21(-0.84%) |
May 26, 2006 | 24.63 | 24.84 | 24.49 | 24.84 | 3,188,197 | +0.22(+0.89%) |
May 25, 2006 | 24.37 | 24.62 | 24.27 | 24.62 | 4,392,265 | +0.30(+1.23%) |
May 24, 2006 | 23.92 | 24.37 | 23.78 | 24.32 | 4,358,735 | +0.50(+2.11%) |
May 23, 2006 | 24.13 | 24.25 | 23.76 | 23.82 | 3,349,638 | -0.41(-1.68%) |
May 22, 2006 | 23.65 | 24.32 | 23.65 | 24.22 | 5,071,737 | +0.46(+1.95%) |
May 19, 2006 | 23.59 | 23.89 | 23.41 | 23.76 | 3,917,521 | +0.35(+1.49%) |
May 18, 2006 | 23.34 | 23.60 | 23.34 | 23.41 | 3,020,192 | +0.07(+0.31%) |
May 17, 2006 | 23.53 | 23.67 | 23.21 | 23.34 | 2,576,672 | -0.34(-1.43%) |
May 16, 2006 | 23.74 | 23.80 | 23.65 | 23.67 | 1,618,315 | -0.07(-0.31%) |
May 15, 2006 | 23.63 | 23.97 | 23.59 | 23.75 | 3,282,401 | +0.18(+0.77%) |
May 12, 2006 | 23.87 | 23.92 | 23.55 | 23.57 | 3,656,199 | -0.41(-1.69%) |
May 11, 2006 | 24.35 | 24.38 | 23.92 | 23.97 | 2,706,002 | -0.65(-2.63%) |
May 10, 2006 | 24.24 | 24.62 | 24.20 | 24.62 | 3,177,730 | +0.38(+1.56%) |
May 09, 2006 | 24.25 | 24.27 | 24.15 | 24.24 | 1,563,495 | -0.04(-0.16%) |
May 08, 2006 | 24.24 | 24.46 | 24.24 | 24.28 | 2,138,120 | -0.02(-0.09%) |
May 05, 2006 | 24.09 | 24.36 | 24.09 | 24.31 | 1,863,137 | +0.30(+1.27%) |
May 04, 2006 | 23.98 | 24.06 | 23.89 | 24.00 | 1,879,104 | +0.14(+0.57%) |
May 03, 2006 | 24.10 | 24.21 | 23.85 | 23.87 | 2,450,003 | -0.29(-1.21%) |
May 02, 2006 | 24.28 | 24.41 | 24.10 | 24.16 | 2,615,879 | -0.03(-0.14%) |