Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.83 | 22.89 | 22.40 | 22.62 | 3,674,478 | -0.14(-0.60%) |
Jul 28, 2006 | 22.27 | 22.86 | 22.27 | 22.75 | 3,460,286 | +0.47(+2.09%) |
Jul 27, 2006 | 23.04 | 23.07 | 22.22 | 22.29 | 4,294,264 | -0.70(-3.05%) |
Jul 26, 2006 | 23.13 | 23.57 | 22.71 | 22.99 | 4,008,767 | -0.13(-0.56%) |
Jul 25, 2006 | 22.96 | 23.29 | 22.64 | 23.12 | 4,493,749 | +0.29(+1.27%) |
Jul 24, 2006 | 21.99 | 23.30 | 22.01 | 22.83 | 6,331,658 | +0.84(+3.82%) |
Jul 21, 2006 | 22.52 | 22.80 | 21.86 | 21.99 | 7,905,661 | -0.69(-3.06%) |
Jul 20, 2006 | 23.07 | 23.72 | 22.59 | 22.68 | 12,771,691 | +0.27(+1.19%) |
Jul 19, 2006 | 21.49 | 22.52 | 21.42 | 22.42 | 9,525,614 | +0.96(+4.48%) |
Jul 18, 2006 | 21.88 | 21.95 | 20.72 | 21.46 | 15,807,396 | +0.79(+3.84%) |
Jul 17, 2006 | 19.92 | 20.79 | 19.72 | 20.66 | 9,740,151 | +0.13(+0.63%) |
Jul 14, 2006 | 21.12 | 21.30 | 20.24 | 20.53 | 10,849,776 | -0.78(-3.65%) |
Jul 13, 2006 | 21.49 | 22.33 | 21.14 | 21.31 | 15,440,517 | -0.50(-2.31%) |
Jul 12, 2006 | 22.88 | 22.91 | 20.79 | 21.81 | 23,910,554 | -1.62(-6.93%) |
Jul 11, 2006 | 23.96 | 24.04 | 23.12 | 23.44 | 11,192,673 | -0.56(-2.35%) |
Jul 10, 2006 | 25.32 | 25.45 | 23.90 | 24.00 | 7,918,469 | -1.29(-5.10%) |
Jul 07, 2006 | 26.17 | 26.36 | 25.16 | 25.29 | 6,995,249 | -1.13(-4.27%) |
Jul 06, 2006 | 26.16 | 26.54 | 25.99 | 26.42 | 3,299,458 | +0.35(+1.35%) |
Jul 05, 2006 | 26.60 | 26.64 | 26.04 | 26.07 | 4,921,116 | -0.72(-2.68%) |
Jul 03, 2006 | 27.09 | 27.28 | 26.73 | 26.79 | 1,520,545 | -0.14(-0.51%) |
Jun 30, 2006 | 27.06 | 27.39 | 26.86 | 26.93 | 4,428,427 | -0.03(-0.11%) |
Jun 29, 2006 | 26.01 | 26.99 | 25.82 | 26.96 | 4,656,416 | +1.13(+4.37%) |
Jun 28, 2006 | 25.80 | 25.92 | 25.44 | 25.83 | 4,291,054 | -0.05(-0.21%) |
Jun 27, 2006 | 26.39 | 26.70 | 25.78 | 25.88 | 4,638,185 | -0.52(-1.96%) |
Jun 26, 2006 | 26.68 | 26.74 | 26.35 | 26.40 | 3,156,850 | -0.19(-0.72%) |
Jun 23, 2006 | 26.57 | 27.03 | 26.53 | 26.59 | 4,447,877 | -0.08(-0.31%) |
Jun 22, 2006 | 26.54 | 26.75 | 26.30 | 26.67 | 4,060,512 | +0.08(+0.32%) |
Jun 21, 2006 | 25.97 | 27.15 | 25.93 | 26.59 | 4,491,097 | +0.55(+2.11%) |
Jun 20, 2006 | 26.24 | 26.34 | 25.96 | 26.04 | 3,089,615 | -0.02(-0.09%) |
Jun 19, 2006 | 26.45 | 26.47 | 25.77 | 26.06 | 3,898,001 | -0.27(-1.04%) |
Jun 16, 2006 | 26.41 | 26.68 | 26.03 | 26.34 | 6,719,482 | -0.12(-0.46%) |
Jun 15, 2006 | 25.55 | 26.51 | 25.45 | 26.46 | 8,358,658 | +1.16(+4.58%) |
Jun 14, 2006 | 24.60 | 25.35 | 24.55 | 25.30 | 7,126,272 | +0.76(+3.08%) |
Jun 13, 2006 | 23.90 | 24.72 | 23.85 | 24.55 | 8,600,841 | +0.67(+2.81%) |
Jun 12, 2006 | 24.29 | 24.39 | 23.73 | 23.87 | 3,859,309 | -0.37(-1.54%) |
Jun 09, 2006 | 23.67 | 24.73 | 23.66 | 24.25 | 7,435,735 | +0.56(+2.38%) |
Jun 08, 2006 | 23.73 | 24.16 | 23.03 | 23.68 | 9,151,698 | -0.18(-0.77%) |
Jun 07, 2006 | 23.87 | 24.10 | 23.76 | 23.87 | 4,567,251 | +0.09(+0.39%) |
Jun 06, 2006 | 24.25 | 24.26 | 23.60 | 23.77 | 5,639,804 | -0.40(-1.64%) |
Jun 05, 2006 | 24.58 | 24.70 | 24.12 | 24.17 | 4,403,529 | -0.50(-2.04%) |
Jun 02, 2006 | 24.78 | 25.09 | 24.48 | 24.68 | 4,857,843 | -0.11(-0.46%) |
Jun 01, 2006 | 24.33 | 24.81 | 24.23 | 24.79 | 5,478,966 | +0.38(+1.56%) |
May 31, 2006 | 24.74 | 25.05 | 24.39 | 24.41 | 7,941,566 | -0.25(-1.02%) |
May 30, 2006 | 25.61 | 25.67 | 24.64 | 24.66 | 4,152,924 | -1.15(-4.46%) |
May 26, 2006 | 25.48 | 25.95 | 25.26 | 25.81 | 7,039,181 | +0.37(+1.44%) |
May 25, 2006 | 25.00 | 25.56 | 23.84 | 25.45 | 17,543,390 | -0.09(-0.36%) |
May 24, 2006 | 25.58 | 26.14 | 24.89 | 25.54 | 10,457,497 | -0.04(-0.15%) |
May 23, 2006 | 26.33 | 26.41 | 25.48 | 25.58 | 7,615,956 | -0.31(-1.21%) |
May 22, 2006 | 25.64 | 26.67 | 25.57 | 25.89 | 10,968,422 | +0.11(+0.44%) |
May 19, 2006 | 25.43 | 26.06 | 25.17 | 25.77 | 9,848,755 | +0.68(+2.71%) |
May 18, 2006 | 25.16 | 25.41 | 24.95 | 25.09 | 5,353,991 | +0.10(+0.40%) |
May 17, 2006 | 24.68 | 25.13 | 24.51 | 25.00 | 6,871,082 | +0.14(+0.58%) |
May 16, 2006 | 25.33 | 25.70 | 24.74 | 24.85 | 5,191,062 | -0.56(-2.19%) |
May 15, 2006 | 25.59 | 25.82 | 25.06 | 25.41 | 5,508,416 | -0.36(-1.39%) |
May 12, 2006 | 26.51 | 26.53 | 25.48 | 25.77 | 8,821,995 | -0.82(-3.10%) |
May 11, 2006 | 27.42 | 27.57 | 26.33 | 26.59 | 6,055,164 | -1.01(-3.68%) |
May 10, 2006 | 28.20 | 28.29 | 27.28 | 27.60 | 3,657,242 | -0.63(-2.24%) |
May 09, 2006 | 28.44 | 28.49 | 28.08 | 28.24 | 2,168,287 | -0.12(-0.43%) |
May 08, 2006 | 28.63 | 28.68 | 28.11 | 28.36 | 3,748,405 | -0.31(-1.06%) |
May 05, 2006 | 28.24 | 28.71 | 28.19 | 28.66 | 4,335,774 | +0.44(+1.57%) |
May 04, 2006 | 27.38 | 28.30 | 27.38 | 28.22 | 6,571,811 | +0.79(+2.86%) |
May 03, 2006 | 27.25 | 27.71 | 27.01 | 27.44 | 4,014,361 | +0.18(+0.64%) |
May 02, 2006 | 27.86 | 27.92 | 27.22 | 27.26 | 5,097,053 | -0.47(-1.71%) |