Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 25.11 | 25.19 | 24.90 | 25.00 | 2,056,127 | -0.14(-0.55%) |
Jul 28, 2006 | 25.23 | 25.62 | 25.08 | 25.14 | 3,017,243 | +0.10(+0.39%) |
Jul 27, 2006 | 25.13 | 25.44 | 25.01 | 25.04 | 3,855,219 | +0.07(+0.27%) |
Jul 26, 2006 | 24.77 | 25.07 | 24.69 | 24.98 | 4,192,362 | +0.05(+0.22%) |
Jul 25, 2006 | 25.04 | 25.12 | 24.80 | 24.92 | 4,257,077 | -0.07(-0.29%) |
Jul 24, 2006 | 24.48 | 25.03 | 24.48 | 25.00 | 4,598,027 | +0.51(+2.10%) |
Jul 21, 2006 | 24.54 | 24.54 | 24.12 | 24.48 | 4,319,474 | +0.19(+0.80%) |
Jul 20, 2006 | 23.91 | 24.44 | 23.84 | 24.29 | 2,410,318 | +0.38(+1.59%) |
Jul 19, 2006 | 23.75 | 24.07 | 23.72 | 23.91 | 2,906,351 | +0.16(+0.66%) |
Jul 18, 2006 | 23.65 | 23.99 | 23.50 | 23.75 | 3,518,241 | +0.21(+0.87%) |
Jul 17, 2006 | 23.48 | 23.70 | 23.47 | 23.55 | 2,003,826 | +0.05(+0.23%) |
Jul 14, 2006 | 23.50 | 23.70 | 23.32 | 23.49 | 2,710,057 | -0.05(-0.21%) |
Jul 13, 2006 | 23.71 | 23.99 | 23.47 | 23.54 | 3,042,235 | -0.18(-0.76%) |
Jul 12, 2006 | 24.40 | 24.40 | 23.65 | 23.72 | 2,975,865 | -0.60(-2.48%) |
Jul 11, 2006 | 23.83 | 24.37 | 23.83 | 24.32 | 4,680,616 | +0.50(+2.08%) |
Jul 10, 2006 | 23.76 | 23.92 | 23.66 | 23.83 | 3,504,669 | +0.02(+0.08%) |
Jul 07, 2006 | 23.09 | 23.84 | 23.09 | 23.81 | 4,020,563 | +0.65(+2.82%) |
Jul 06, 2006 | 23.17 | 23.27 | 23.00 | 23.16 | 3,377,723 | -0.02(-0.08%) |
Jul 05, 2006 | 23.33 | 23.52 | 23.15 | 23.18 | 2,911,482 | -0.38(-1.62%) |
Jul 03, 2006 | 23.69 | 23.76 | 23.52 | 23.56 | 1,008,451 | -0.01(-0.03%) |
Jun 30, 2006 | 23.57 | 23.70 | 23.50 | 23.56 | 3,288,513 | -0.02(-0.08%) |
Jun 29, 2006 | 23.76 | 23.92 | 23.44 | 23.58 | 5,323,953 | -0.18(-0.74%) |
Jun 28, 2006 | 23.64 | 23.90 | 23.62 | 23.76 | 3,162,891 | -0.02(-0.10%) |
Jun 27, 2006 | 23.88 | 24.20 | 23.60 | 23.78 | 3,736,217 | -0.06(-0.25%) |
Jun 26, 2006 | 23.66 | 23.97 | 23.66 | 23.84 | 1,466,085 | +0.18(+0.74%) |
Jun 23, 2006 | 23.64 | 23.89 | 23.52 | 23.67 | 1,760,693 | +0.02(+0.08%) |
Jun 22, 2006 | 23.82 | 23.82 | 23.47 | 23.65 | 2,254,408 | -0.13(-0.56%) |
Jun 21, 2006 | 23.90 | 24.02 | 23.74 | 23.78 | 3,675,144 | +0.03(+0.13%) |
Jun 20, 2006 | 24.00 | 24.18 | 23.64 | 23.75 | 3,169,677 | -0.25(-1.03%) |
Jun 19, 2006 | 24.53 | 24.61 | 23.76 | 24.00 | 3,031,477 | -0.51(-2.07%) |
Jun 16, 2006 | 24.08 | 24.60 | 24.04 | 24.51 | 4,249,960 | +0.43(+1.78%) |
Jun 15, 2006 | 23.56 | 24.14 | 23.52 | 24.08 | 4,290,013 | +0.92(+3.99%) |
Jun 14, 2006 | 23.17 | 23.34 | 22.90 | 23.15 | 2,544,878 | -0.02(-0.08%) |
Jun 13, 2006 | 23.66 | 23.86 | 23.12 | 23.17 | 3,829,234 | -0.48(-2.02%) |
Jun 12, 2006 | 24.06 | 24.08 | 23.48 | 23.65 | 4,512,127 | -0.39(-1.63%) |
Jun 09, 2006 | 23.82 | 24.15 | 23.74 | 24.04 | 1,985,289 | +0.10(+0.40%) |
Jun 08, 2006 | 23.81 | 24.08 | 23.62 | 23.94 | 3,152,795 | +0.14(+0.61%) |
Jun 07, 2006 | 23.90 | 24.08 | 23.73 | 23.80 | 2,183,074 | -0.01(-0.03%) |
Jun 06, 2006 | 24.02 | 24.08 | 23.58 | 23.81 | 2,729,752 | -0.22(-0.91%) |
Jun 05, 2006 | 24.32 | 24.40 | 23.96 | 24.02 | 3,365,310 | -0.33(-1.36%) |
Jun 02, 2006 | 24.04 | 24.51 | 23.76 | 24.36 | 3,065,737 | +0.39(+1.61%) |
Jun 01, 2006 | 23.71 | 24.02 | 23.65 | 23.97 | 1,993,730 | +0.26(+1.10%) |
May 31, 2006 | 23.29 | 24.01 | 23.19 | 23.71 | 3,680,440 | +0.52(+2.24%) |
May 30, 2006 | 23.41 | 23.63 | 23.13 | 23.19 | 3,277,921 | -0.19(-0.83%) |
May 26, 2006 | 23.35 | 23.44 | 23.17 | 23.38 | 2,570,863 | +0.17(+0.73%) |
May 25, 2006 | 23.47 | 23.51 | 23.16 | 23.21 | 3,810,200 | -0.14(-0.60%) |
May 24, 2006 | 23.35 | 23.65 | 23.08 | 23.35 | 3,047,862 | -0.08(-0.36%) |
May 23, 2006 | 24.10 | 24.22 | 23.43 | 23.44 | 2,017,233 | -0.59(-2.44%) |
May 22, 2006 | 23.62 | 24.17 | 23.56 | 24.02 | 3,480,008 | +0.29(+1.22%) |
May 19, 2006 | 23.81 | 24.00 | 23.54 | 23.73 | 3,801,097 | +0.11(+0.46%) |
May 18, 2006 | 23.63 | 23.89 | 23.49 | 23.62 | 2,842,464 | -0.02(-0.08%) |
May 17, 2006 | 24.19 | 24.44 | 23.62 | 23.64 | 4,296,137 | -0.69(-2.83%) |
May 16, 2006 | 24.46 | 24.56 | 24.23 | 24.33 | 2,264,504 | -0.02(-0.07%) |
May 15, 2006 | 24.35 | 24.58 | 24.16 | 24.35 | 2,707,077 | -0.10(-0.40%) |
May 12, 2006 | 24.68 | 24.82 | 24.42 | 24.45 | 2,544,381 | -0.33(-1.32%) |
May 11, 2006 | 24.77 | 24.83 | 24.42 | 24.77 | 3,233,564 | +0.03(+0.12%) |
May 10, 2006 | 23.96 | 24.77 | 23.93 | 24.74 | 3,621,519 | +0.71(+2.94%) |
May 09, 2006 | 24.11 | 24.22 | 23.85 | 24.03 | 4,091,732 | -0.22(-0.92%) |
May 08, 2006 | 24.26 | 24.52 | 24.03 | 24.26 | 4,870,787 | -0.57(-2.29%) |
May 05, 2006 | 24.22 | 24.83 | 24.20 | 24.83 | 2,517,569 | +0.76(+3.16%) |
May 04, 2006 | 24.41 | 24.45 | 23.97 | 24.07 | 2,487,777 | -0.21(-0.87%) |
May 03, 2006 | 23.84 | 24.32 | 23.83 | 24.28 | 3,833,206 | +0.39(+1.64%) |
May 02, 2006 | 23.88 | 23.97 | 23.44 | 23.88 | 6,416,483 | +0.11(+0.46%) |