Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.34 | 22.65 | 22.34 | 22.54 | 4,337,239 | +0.09(+0.42%) |
Jul 28, 2006 | 22.16 | 22.46 | 22.04 | 22.44 | 7,304,694 | +0.40(+1.82%) |
Jul 27, 2006 | 22.59 | 22.64 | 22.01 | 22.04 | 4,274,440 | -0.50(-2.20%) |
Jul 26, 2006 | 22.60 | 22.61 | 22.38 | 22.54 | 7,155,512 | -0.05(-0.23%) |
Jul 25, 2006 | 22.43 | 22.67 | 22.16 | 22.59 | 5,638,877 | +0.34(+1.54%) |
Jul 24, 2006 | 22.06 | 22.31 | 21.82 | 22.24 | 9,339,489 | +0.33(+1.50%) |
Jul 21, 2006 | 22.30 | 22.30 | 21.86 | 21.92 | 6,303,887 | -0.29(-1.31%) |
Jul 20, 2006 | 23.08 | 23.10 | 22.21 | 22.21 | 6,426,468 | -0.63(-2.78%) |
Jul 19, 2006 | 22.38 | 22.97 | 22.35 | 22.84 | 7,585,780 | +0.60(+2.69%) |
Jul 18, 2006 | 22.25 | 22.37 | 21.97 | 22.24 | 5,045,989 | +0.09(+0.43%) |
Jul 17, 2006 | 22.30 | 22.41 | 22.10 | 22.15 | 4,789,309 | -0.30(-1.33%) |
Jul 14, 2006 | 22.37 | 22.51 | 22.11 | 22.45 | 4,516,038 | +0.04(+0.16%) |
Jul 13, 2006 | 22.96 | 22.96 | 22.38 | 22.41 | 8,522,280 | -0.65(-2.81%) |
Jul 12, 2006 | 23.32 | 23.37 | 22.99 | 23.06 | 3,805,642 | -0.17(-0.72%) |
Jul 11, 2006 | 23.09 | 23.27 | 22.96 | 23.23 | 2,929,062 | -0.03(-0.13%) |
Jul 10, 2006 | 23.27 | 23.39 | 23.11 | 23.26 | 2,449,843 | +0.06(+0.25%) |
Jul 07, 2006 | 23.27 | 23.44 | 23.09 | 23.20 | 3,522,498 | -0.18(-0.78%) |
Jul 06, 2006 | 23.40 | 23.58 | 23.32 | 23.38 | 5,266,608 | -0.02(-0.09%) |
Jul 05, 2006 | 23.56 | 23.56 | 23.27 | 23.40 | 7,837,525 | -0.28(-1.20%) |
Jul 03, 2006 | 23.51 | 23.72 | 23.48 | 23.69 | 3,066,178 | +0.28(+1.18%) |
Jun 30, 2006 | 23.41 | 23.49 | 23.29 | 23.41 | 2,879,015 | +0.11(+0.47%) |
Jun 29, 2006 | 22.56 | 23.30 | 22.56 | 23.30 | 8,463,183 | +0.90(+4.00%) |
Jun 28, 2006 | 22.40 | 22.45 | 22.22 | 22.40 | 2,528,685 | +0.06(+0.26%) |
Jun 27, 2006 | 22.62 | 22.70 | 22.31 | 22.35 | 5,889,661 | -0.28(-1.26%) |
Jun 26, 2006 | 22.57 | 22.65 | 22.47 | 22.63 | 4,223,159 | +0.07(+0.29%) |
Jun 23, 2006 | 22.31 | 22.72 | 22.30 | 22.56 | 3,534,290 | +0.19(+0.85%) |
Jun 22, 2006 | 22.49 | 22.54 | 22.25 | 22.38 | 4,188,743 | -0.12(-0.52%) |
Jun 21, 2006 | 22.00 | 22.64 | 21.98 | 22.49 | 17,914,284 | +0.53(+2.42%) |
Jun 20, 2006 | 22.03 | 22.17 | 21.84 | 21.96 | 4,815,087 | +0.09(+0.43%) |
Jun 19, 2006 | 22.21 | 22.37 | 21.76 | 21.86 | 16,518,859 | -0.44(-1.99%) |
Jun 16, 2006 | 22.48 | 22.48 | 22.18 | 22.31 | 6,600,194 | -0.28(-1.26%) |
Jun 15, 2006 | 22.11 | 22.67 | 22.11 | 22.59 | 9,791,284 | +0.73(+3.34%) |
Jun 14, 2006 | 21.68 | 21.93 | 21.46 | 21.86 | 7,042,529 | +0.28(+1.32%) |
Jun 13, 2006 | 21.81 | 22.05 | 21.43 | 21.58 | 12,579,392 | -0.37(-1.69%) |
Jun 12, 2006 | 22.46 | 22.54 | 21.94 | 21.95 | 6,064,209 | -0.35(-1.57%) |
Jun 09, 2006 | 22.46 | 22.75 | 22.25 | 22.30 | 5,604,324 | -0.12(-0.52%) |
Jun 08, 2006 | 22.55 | 22.57 | 21.65 | 22.42 | 18,662,524 | -0.07(-0.32%) |
Jun 07, 2006 | 23.08 | 23.08 | 22.49 | 22.49 | 7,629,383 | -0.53(-2.28%) |
Jun 06, 2006 | 23.16 | 23.16 | 22.81 | 23.02 | 7,334,036 | -0.20(-0.85%) |
Jun 05, 2006 | 23.76 | 23.90 | 23.21 | 23.21 | 4,990,732 | -0.71(-2.99%) |
Jun 02, 2006 | 23.96 | 23.97 | 23.75 | 23.93 | 5,084,107 | +0.23(+0.95%) |
Jun 01, 2006 | 23.30 | 23.75 | 23.20 | 23.70 | 5,622,834 | +0.26(+1.09%) |
May 31, 2006 | 23.33 | 23.63 | 23.29 | 23.45 | 5,320,632 | +0.26(+1.13%) |
May 30, 2006 | 23.73 | 23.73 | 23.18 | 23.18 | 4,098,109 | -0.56(-2.36%) |
May 26, 2006 | 23.64 | 23.78 | 23.43 | 23.75 | 6,133,178 | +0.39(+1.69%) |
May 25, 2006 | 23.18 | 23.44 | 23.10 | 23.35 | 5,914,890 | +0.39(+1.72%) |
May 24, 2006 | 22.90 | 23.24 | 22.57 | 22.96 | 6,334,738 | -0.10(-0.44%) |
May 23, 2006 | 23.34 | 23.56 | 23.06 | 23.06 | 8,631,835 | +0.05(+0.22%) |
May 22, 2006 | 22.97 | 23.27 | 22.64 | 23.01 | 12,357,128 | -0.51(-2.17%) |
May 19, 2006 | 23.27 | 23.62 | 23.14 | 23.52 | 11,637,682 | +0.09(+0.40%) |
May 18, 2006 | 23.83 | 23.88 | 23.40 | 23.43 | 4,741,318 | -0.25(-1.05%) |
May 17, 2006 | 24.17 | 24.32 | 23.56 | 23.67 | 8,641,982 | -0.66(-2.70%) |
May 16, 2006 | 24.57 | 24.57 | 23.97 | 24.33 | 7,335,956 | +0.01(+0.03%) |
May 15, 2006 | 24.24 | 24.51 | 24.02 | 24.32 | 10,794,010 | -0.32(-1.30%) |
May 12, 2006 | 25.07 | 25.12 | 24.60 | 24.64 | 13,483,258 | -0.54(-2.14%) |
May 11, 2006 | 25.77 | 25.78 | 25.12 | 25.18 | 6,658,605 | -0.35(-1.37%) |
May 10, 2006 | 25.53 | 25.55 | 25.31 | 25.53 | 6,450,875 | +0.01(+0.03%) |
May 09, 2006 | 25.46 | 25.56 | 25.31 | 25.53 | 3,620,261 | +0.17(+0.66%) |
May 08, 2006 | 25.31 | 25.44 | 25.30 | 25.36 | 2,974,173 | +0.09(+0.38%) |
May 05, 2006 | 25.23 | 25.29 | 25.10 | 25.26 | 3,817,708 | +0.18(+0.70%) |
May 04, 2006 | 25.03 | 25.20 | 24.84 | 25.09 | 2,777,549 | +0.25(+1.00%) |
May 03, 2006 | 24.86 | 24.88 | 24.67 | 24.84 | 3,961,679 | +0.01(+0.03%) |
May 02, 2006 | 24.61 | 24.85 | 24.61 | 24.83 | 4,596,387 | +0.24(+0.98%) |