Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.68 | 26.88 | 26.17 | 26.41 | 2,017,512 | +1.28(+5.08%) |
Jul 28, 2006 | 24.48 | 25.34 | 24.48 | 25.13 | 881,118 | +0.41(+1.67%) |
Jul 27, 2006 | 25.60 | 25.71 | 24.47 | 24.71 | 1,305,762 | -0.59(-2.34%) |
Jul 26, 2006 | 24.21 | 25.85 | 24.21 | 25.31 | 1,777,778 | +0.96(+3.94%) |
Jul 25, 2006 | 23.72 | 24.43 | 23.58 | 24.35 | 1,091,257 | +0.84(+3.56%) |
Jul 24, 2006 | 23.00 | 23.89 | 22.94 | 23.51 | 1,244,338 | +0.61(+2.67%) |
Jul 21, 2006 | 23.16 | 23.16 | 22.50 | 22.90 | 863,340 | -0.19(-0.81%) |
Jul 20, 2006 | 23.63 | 23.79 | 22.98 | 23.09 | 688,223 | -0.54(-2.27%) |
Jul 19, 2006 | 22.87 | 23.80 | 22.69 | 23.63 | 1,280,639 | +0.84(+3.67%) |
Jul 18, 2006 | 22.92 | 22.98 | 22.25 | 22.79 | 1,302,888 | +0.24(+1.08%) |
Jul 17, 2006 | 23.48 | 23.48 | 22.41 | 22.55 | 1,047,186 | -1.10(-4.65%) |
Jul 14, 2006 | 23.67 | 23.83 | 22.95 | 23.64 | 679,281 | +0.15(+0.64%) |
Jul 13, 2006 | 23.95 | 24.09 | 23.01 | 23.49 | 1,295,968 | -0.41(-1.73%) |
Jul 12, 2006 | 24.18 | 24.42 | 23.90 | 23.91 | 1,170,459 | -0.27(-1.13%) |
Jul 11, 2006 | 24.41 | 24.41 | 23.94 | 24.18 | 1,466,613 | -0.15(-0.62%) |
Jul 10, 2006 | 24.98 | 24.98 | 24.10 | 24.33 | 1,077,206 | -0.41(-1.67%) |
Jul 07, 2006 | 25.00 | 25.39 | 24.54 | 24.74 | 772,961 | -0.23(-0.94%) |
Jul 06, 2006 | 25.27 | 25.44 | 24.72 | 24.98 | 1,066,241 | -0.29(-1.15%) |
Jul 05, 2006 | 26.11 | 26.11 | 25.03 | 25.27 | 1,603,726 | -0.85(-3.24%) |
Jul 03, 2006 | 25.74 | 26.51 | 25.42 | 26.11 | 620,945 | +0.57(+2.24%) |
Jun 30, 2006 | 24.94 | 25.83 | 24.84 | 25.54 | 1,299,694 | +0.60(+2.41%) |
Jun 29, 2006 | 24.61 | 25.01 | 24.44 | 24.94 | 1,135,542 | +0.58(+2.39%) |
Jun 28, 2006 | 24.27 | 24.46 | 23.93 | 24.36 | 1,085,615 | +0.40(+1.69%) |
Jun 27, 2006 | 24.00 | 24.13 | 23.74 | 23.95 | 1,188,130 | +0.10(+0.43%) |
Jun 26, 2006 | 23.44 | 23.90 | 23.16 | 23.85 | 1,084,231 | +0.18(+0.75%) |
Jun 23, 2006 | 23.48 | 24.03 | 23.48 | 23.67 | 2,723,726 | +1.55(+7.01%) |
Jun 22, 2006 | 22.18 | 22.37 | 21.73 | 22.12 | 611,470 | -0.06(-0.25%) |
Jun 21, 2006 | 21.51 | 22.58 | 21.46 | 22.18 | 1,135,542 | +0.85(+4.01%) |
Jun 20, 2006 | 21.58 | 21.93 | 21.28 | 21.32 | 765,083 | -0.07(-0.31%) |
Jun 19, 2006 | 22.43 | 22.43 | 21.22 | 21.39 | 821,503 | -1.04(-4.65%) |
Jun 16, 2006 | 22.75 | 22.87 | 21.92 | 22.43 | 852,056 | -0.32(-1.40%) |
Jun 15, 2006 | 21.70 | 22.87 | 21.70 | 22.75 | 1,315,236 | +1.27(+5.90%) |
Jun 14, 2006 | 20.68 | 21.57 | 20.63 | 21.48 | 1,334,398 | +0.83(+4.00%) |
Jun 13, 2006 | 21.02 | 21.54 | 20.42 | 20.66 | 1,634,917 | -0.76(-3.55%) |
Jun 12, 2006 | 22.40 | 22.54 | 21.33 | 21.42 | 1,368,250 | -0.76(-3.43%) |
Jun 09, 2006 | 22.82 | 22.86 | 21.69 | 22.18 | 1,645,349 | -0.55(-2.44%) |
Jun 08, 2006 | 22.55 | 22.76 | 21.35 | 22.73 | 1,599,468 | +0.19(+0.83%) |
Jun 07, 2006 | 23.58 | 23.61 | 22.43 | 22.55 | 1,860,386 | -1.22(-5.14%) |
Jun 06, 2006 | 24.32 | 24.75 | 23.48 | 23.77 | 1,642,369 | -0.49(-2.01%) |
Jun 05, 2006 | 25.46 | 25.49 | 24.13 | 24.25 | 964,045 | -0.70(-2.82%) |
Jun 02, 2006 | 25.21 | 25.22 | 24.46 | 24.96 | 1,193,772 | +0.04(+0.15%) |
Jun 01, 2006 | 24.14 | 25.00 | 23.81 | 24.92 | 1,349,621 | +0.59(+2.43%) |
May 31, 2006 | 23.57 | 24.42 | 23.44 | 24.33 | 3,634,545 | +0.77(+3.27%) |
May 30, 2006 | 24.13 | 24.28 | 23.44 | 23.56 | 1,114,997 | -0.26(-1.10%) |
May 26, 2006 | 23.67 | 23.95 | 23.37 | 23.82 | 658,310 | +0.30(+1.28%) |
May 25, 2006 | 23.09 | 23.79 | 22.68 | 23.52 | 868,024 | +0.67(+2.92%) |
May 24, 2006 | 23.46 | 23.50 | 22.40 | 22.86 | 1,094,770 | -0.51(-2.17%) |
May 23, 2006 | 23.78 | 24.17 | 23.32 | 23.36 | 1,051,550 | +0.16(+0.69%) |
May 22, 2006 | 23.42 | 23.42 | 22.17 | 23.20 | 1,721,996 | -0.45(-1.91%) |
May 19, 2006 | 23.35 | 23.95 | 22.59 | 23.65 | 1,185,363 | +0.30(+1.29%) |
May 18, 2006 | 24.23 | 24.57 | 23.30 | 23.35 | 1,389,860 | -0.87(-3.61%) |
May 17, 2006 | 24.43 | 24.80 | 23.88 | 24.23 | 1,934,052 | -0.23(-0.96%) |
May 16, 2006 | 24.99 | 25.05 | 24.33 | 24.46 | 1,158,217 | -0.21(-0.84%) |
May 15, 2006 | 24.42 | 25.16 | 24.14 | 24.67 | 2,082,129 | -0.93(-3.63%) |
May 12, 2006 | 26.51 | 26.51 | 25.47 | 25.60 | 2,196,780 | -0.91(-3.44%) |
May 11, 2006 | 25.93 | 27.16 | 25.93 | 26.51 | 3,328,065 | +0.86(+3.37%) |
May 10, 2006 | 25.60 | 25.78 | 25.24 | 25.64 | 2,095,649 | +0.05(+0.18%) |
May 09, 2006 | 25.79 | 25.87 | 25.47 | 25.60 | 1,078,270 | -0.19(-0.73%) |
May 08, 2006 | 25.41 | 25.89 | 25.41 | 25.79 | 864,191 | -0.14(-0.54%) |
May 05, 2006 | 25.75 | 26.19 | 25.65 | 25.93 | 783,499 | +0.18(+0.69%) |
May 04, 2006 | 25.63 | 26.16 | 25.23 | 25.75 | 699,933 | +0.12(+0.48%) |
May 03, 2006 | 25.88 | 26.29 | 25.40 | 25.63 | 704,937 | -0.44(-1.69%) |
May 02, 2006 | 26.54 | 26.75 | 25.90 | 26.07 | 965,855 | +0.34(+1.31%) |