Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.26 | 22.99 | 22.22 | 22.53 | 3,320,202 | +0.30(+1.36%) |
Jul 28, 2006 | 21.72 | 22.30 | 21.72 | 22.22 | 2,661,187 | +0.53(+2.42%) |
Jul 27, 2006 | 22.05 | 22.28 | 21.67 | 21.70 | 4,057,027 | -0.12(-0.57%) |
Jul 26, 2006 | 21.98 | 22.09 | 21.67 | 21.82 | 3,642,249 | -0.31(-1.39%) |
Jul 25, 2006 | 21.78 | 22.32 | 21.61 | 22.13 | 3,240,262 | +0.28(+1.29%) |
Jul 24, 2006 | 21.32 | 22.05 | 21.31 | 21.85 | 3,506,730 | +0.54(+2.53%) |
Jul 21, 2006 | 21.47 | 21.47 | 20.94 | 21.31 | 3,045,359 | -0.14(-0.67%) |
Jul 20, 2006 | 22.30 | 22.44 | 21.39 | 21.46 | 2,403,854 | -0.74(-3.34%) |
Jul 19, 2006 | 21.47 | 22.43 | 21.47 | 22.20 | 3,583,930 | +0.95(+4.45%) |
Jul 18, 2006 | 21.51 | 22.00 | 20.86 | 21.25 | 5,089,860 | -0.79(-3.58%) |
Jul 17, 2006 | 21.84 | 22.29 | 21.82 | 22.04 | 2,505,873 | +0.08(+0.36%) |
Jul 14, 2006 | 22.39 | 22.48 | 21.71 | 21.96 | 3,628,240 | -0.49(-2.19%) |
Jul 13, 2006 | 23.33 | 23.37 | 22.28 | 22.45 | 5,869,016 | -1.17(-4.95%) |
Jul 12, 2006 | 24.46 | 24.52 | 23.58 | 23.62 | 4,049,413 | -0.91(-3.72%) |
Jul 11, 2006 | 24.30 | 24.58 | 24.09 | 24.54 | 2,066,732 | +0.21(+0.86%) |
Jul 10, 2006 | 24.30 | 24.63 | 24.15 | 24.33 | 2,212,757 | +0.06(+0.24%) |
Jul 07, 2006 | 24.27 | 24.73 | 23.94 | 24.27 | 4,561,186 | -0.11(-0.43%) |
Jul 06, 2006 | 23.45 | 24.58 | 23.15 | 24.37 | 7,320,434 | +0.89(+3.78%) |
Jul 05, 2006 | 23.64 | 23.71 | 23.22 | 23.48 | 2,845,888 | -0.47(-1.95%) |
Jul 03, 2006 | 23.97 | 24.12 | 23.82 | 23.95 | 847,218 | -0.02(-0.08%) |
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,811 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.77 | 23.37 | 23.71 | 3,547,843 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.29 | 2,470,699 | -0.24(-1.03%) |
Jun 27, 2006 | 23.29 | 23.93 | 23.29 | 23.54 | 2,213,823 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.81 | 23.83 | 3,258,381 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,708 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,605 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.36 | 23.48 | 24.24 | 2,878,930 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.33 | 23.76 | 3,072,462 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,219,000 | -0.30(-1.26%) |
Jun 16, 2006 | 23.79 | 24.14 | 23.47 | 23.54 | 3,768,327 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,871 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,643 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.45 | 4,462,669 | -0.33(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,516 | -1.08(-4.51%) |
Jun 09, 2006 | 23.48 | 24.00 | 23.48 | 23.87 | 2,303,661 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,875 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.69 | 24.10 | 24.27 | 3,702,395 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,651 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.60 | 23.70 | 2,328,786 | -0.63(-2.59%) |
Jun 02, 2006 | 24.36 | 24.40 | 23.74 | 24.33 | 2,831,118 | -0.07(-0.30%) |
Jun 01, 2006 | 24.31 | 24.86 | 24.27 | 24.40 | 5,071,893 | +0.21(+0.87%) |
May 31, 2006 | 23.38 | 24.22 | 23.37 | 24.19 | 6,251,360 | +0.92(+3.95%) |
May 30, 2006 | 23.48 | 23.54 | 23.09 | 23.27 | 2,802,187 | -0.43(-1.83%) |
May 26, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 3,178,441 | +0.09(+0.36%) |
May 25, 2006 | 23.15 | 23.65 | 22.89 | 23.62 | 5,247,915 | +1.07(+4.75%) |
May 24, 2006 | 22.77 | 22.92 | 21.94 | 22.55 | 5,118,791 | -0.22(-0.98%) |
May 23, 2006 | 22.76 | 23.35 | 22.74 | 22.77 | 4,513,679 | +0.05(+0.23%) |
May 22, 2006 | 22.62 | 22.91 | 22.20 | 22.72 | 5,421,043 | -0.45(-1.96%) |
May 19, 2006 | 24.04 | 24.10 | 23.04 | 23.17 | 7,344,492 | -0.14(-0.62%) |
May 18, 2006 | 23.35 | 23.88 | 22.77 | 23.31 | 5,927,182 | +0.12(+0.51%) |
May 17, 2006 | 23.48 | 23.48 | 22.85 | 23.20 | 4,599,405 | -0.39(-1.67%) |
May 16, 2006 | 24.18 | 24.38 | 23.31 | 23.59 | 4,437,088 | -0.56(-2.31%) |
May 15, 2006 | 24.06 | 24.49 | 23.66 | 24.15 | 3,628,393 | +0.08(+0.33%) |
May 12, 2006 | 25.13 | 25.13 | 24.03 | 24.07 | 3,065,610 | -1.06(-4.21%) |
May 11, 2006 | 25.63 | 25.72 | 24.84 | 25.13 | 3,585,148 | -0.65(-2.52%) |
May 10, 2006 | 25.65 | 25.88 | 25.61 | 25.78 | 2,008,566 | -0.03(-0.13%) |
May 09, 2006 | 25.79 | 25.94 | 25.61 | 25.81 | 2,411,619 | -0.01(-0.03%) |
May 08, 2006 | 25.28 | 25.90 | 25.28 | 25.82 | 2,938,619 | +0.43(+1.68%) |
May 05, 2006 | 25.00 | 25.51 | 25.00 | 25.39 | 3,973,127 | +0.48(+1.92%) |
May 04, 2006 | 25.51 | 25.82 | 24.63 | 24.91 | 4,707,972 | -0.45(-1.79%) |
May 03, 2006 | 25.05 | 25.59 | 25.05 | 25.36 | 3,512,364 | +0.45(+1.79%) |
May 02, 2006 | 25.37 | 25.45 | 24.63 | 24.92 | 2,714,633 | -0.36(-1.43%) |