Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.65 | 22.00 | 21.38 | 21.62 | 5,492,027 | -0.12(-0.55%) |
Jul 28, 2006 | 22.22 | 22.48 | 21.57 | 21.74 | 7,941,566 | -0.36(-1.63%) |
Jul 27, 2006 | 22.90 | 22.90 | 22.04 | 22.10 | 3,056,240 | -0.61(-2.69%) |
Jul 26, 2006 | 22.74 | 22.91 | 22.47 | 22.71 | 3,505,294 | -0.26(-1.13%) |
Jul 25, 2006 | 22.62 | 22.99 | 22.46 | 22.97 | 3,057,274 | +0.31(+1.37%) |
Jul 24, 2006 | 21.94 | 22.71 | 21.91 | 22.66 | 3,690,741 | +0.72(+3.28%) |
Jul 21, 2006 | 21.88 | 22.21 | 21.75 | 21.94 | 4,460,965 | -0.09(-0.41%) |
Jul 20, 2006 | 22.52 | 22.74 | 21.98 | 22.03 | 3,606,352 | -0.68(-2.99%) |
Jul 19, 2006 | 22.41 | 22.86 | 22.20 | 22.71 | 3,773,664 | +0.49(+2.21%) |
Jul 18, 2006 | 22.57 | 22.68 | 21.92 | 22.22 | 5,080,591 | -0.39(-1.72%) |
Jul 17, 2006 | 22.73 | 22.95 | 22.51 | 22.61 | 3,561,870 | -0.14(-0.62%) |
Jul 14, 2006 | 23.02 | 23.15 | 22.45 | 22.75 | 3,288,647 | -0.32(-1.39%) |
Jul 13, 2006 | 23.48 | 23.80 | 23.01 | 23.07 | 3,833,304 | -0.41(-1.75%) |
Jul 12, 2006 | 24.20 | 24.23 | 23.45 | 23.48 | 3,575,894 | -0.52(-2.17%) |
Jul 11, 2006 | 24.21 | 24.36 | 23.88 | 24.00 | 4,720,978 | -0.23(-0.95%) |
Jul 10, 2006 | 23.93 | 24.47 | 23.92 | 24.23 | 4,689,485 | +0.43(+1.81%) |
Jul 07, 2006 | 23.99 | 24.42 | 23.69 | 23.80 | 4,396,572 | -0.16(-0.67%) |
Jul 06, 2006 | 23.97 | 24.25 | 23.86 | 23.96 | 2,552,786 | -0.02(-0.08%) |
Jul 05, 2006 | 24.53 | 24.53 | 23.82 | 23.98 | 3,645,742 | -0.52(-2.12%) |
Jul 03, 2006 | 24.52 | 24.66 | 24.38 | 24.50 | 1,761,847 | +0.15(+0.62%) |
Jun 30, 2006 | 24.90 | 25.00 | 24.32 | 24.35 | 4,898,755 | -0.43(-1.74%) |
Jun 29, 2006 | 24.43 | 24.85 | 24.31 | 24.78 | 4,061,800 | +0.60(+2.48%) |
Jun 28, 2006 | 24.16 | 24.49 | 24.10 | 24.18 | 3,618,525 | -0.02(-0.08%) |
Jun 27, 2006 | 24.22 | 24.50 | 24.14 | 24.20 | 3,692,906 | -0.02(-0.08%) |
Jun 26, 2006 | 24.43 | 24.74 | 24.21 | 24.22 | 3,576,200 | -0.21(-0.86%) |
Jun 23, 2006 | 24.21 | 24.80 | 24.21 | 24.43 | 2,478,819 | -0.02(-0.08%) |
Jun 22, 2006 | 24.52 | 24.63 | 24.25 | 24.45 | 2,570,909 | -0.26(-1.05%) |
Jun 21, 2006 | 24.33 | 24.95 | 24.33 | 24.71 | 4,143,403 | +0.31(+1.27%) |
Jun 20, 2006 | 24.40 | 24.75 | 24.35 | 24.40 | 4,106,759 | -0.04(-0.16%) |
Jun 19, 2006 | 24.85 | 24.88 | 24.40 | 24.44 | 4,012,836 | -0.30(-1.21%) |
Jun 16, 2006 | 24.82 | 25.14 | 24.72 | 24.74 | 8,202,063 | -0.13(-0.52%) |
Jun 15, 2006 | 24.20 | 24.89 | 24.09 | 24.87 | 7,957,677 | +1.24(+5.25%) |
Jun 14, 2006 | 23.17 | 23.65 | 23.08 | 23.63 | 6,408,689 | +0.40(+1.72%) |
Jun 13, 2006 | 23.39 | 23.66 | 23.12 | 23.23 | 5,881,884 | -0.02(-0.09%) |
Jun 12, 2006 | 23.42 | 23.60 | 23.16 | 23.25 | 4,910,926 | -0.17(-0.73%) |
Jun 09, 2006 | 23.65 | 23.82 | 23.42 | 23.42 | 5,119,138 | -0.32(-1.35%) |
Jun 08, 2006 | 23.47 | 23.84 | 23.31 | 23.74 | 5,741,916 | +0.10(+0.42%) |
Jun 07, 2006 | 23.81 | 23.89 | 23.57 | 23.64 | 5,387,326 | -0.06(-0.25%) |
Jun 06, 2006 | 23.78 | 23.95 | 23.60 | 23.70 | 4,059,871 | +0.01(+0.04%) |
Jun 05, 2006 | 24.01 | 24.25 | 23.69 | 23.69 | 5,765,188 | -0.41(-1.70%) |
Jun 02, 2006 | 24.02 | 24.37 | 23.66 | 24.10 | 4,624,801 | +0.00(+0.00%) |
Jun 01, 2006 | 23.48 | 24.37 | 23.47 | 24.10 | 6,602,204 | +0.63(+2.68%) |
May 31, 2006 | 23.58 | 23.94 | 23.42 | 23.47 | 6,813,414 | +0.04(+0.17%) |
May 30, 2006 | 23.94 | 23.95 | 23.43 | 23.43 | 4,005,909 | -0.52(-2.17%) |
May 26, 2006 | 23.80 | 23.99 | 23.69 | 23.95 | 2,107,911 | +0.14(+0.59%) |
May 25, 2006 | 23.82 | 24.12 | 23.56 | 23.81 | 4,006,979 | -0.04(-0.17%) |
May 24, 2006 | 23.83 | 24.19 | 23.56 | 23.85 | 4,017,180 | -0.10(-0.42%) |
May 23, 2006 | 23.99 | 24.42 | 23.94 | 23.95 | 3,880,370 | -0.19(-0.79%) |
May 22, 2006 | 24.08 | 24.49 | 23.97 | 24.14 | 4,827,855 | -0.38(-1.55%) |
May 19, 2006 | 24.15 | 24.65 | 24.05 | 24.52 | 8,488,013 | +0.11(+0.45%) |
May 18, 2006 | 24.41 | 24.81 | 24.35 | 24.41 | 6,272,268 | -0.10(-0.41%) |
May 17, 2006 | 24.62 | 24.94 | 24.39 | 24.51 | 4,519,611 | -0.31(-1.25%) |
May 16, 2006 | 25.70 | 25.70 | 24.39 | 24.82 | 15,933,303 | -1.60(-6.06%) |
May 15, 2006 | 26.60 | 26.90 | 26.37 | 26.42 | 7,042,455 | -0.19(-0.71%) |
May 12, 2006 | 26.34 | 27.00 | 26.30 | 26.61 | 6,023,258 | -0.37(-1.37%) |
May 11, 2006 | 27.00 | 27.71 | 26.41 | 26.98 | 7,622,063 | +0.34(+1.28%) |
May 10, 2006 | 26.43 | 26.83 | 26.43 | 26.64 | 3,517,167 | +0.09(+0.34%) |
May 09, 2006 | 26.22 | 26.56 | 26.17 | 26.55 | 3,561,509 | +0.31(+1.18%) |
May 08, 2006 | 26.53 | 26.67 | 26.13 | 26.24 | 3,996,487 | -0.31(-1.17%) |
May 05, 2006 | 26.84 | 26.99 | 26.52 | 26.55 | 3,902,901 | -0.05(-0.19%) |
May 04, 2006 | 26.41 | 26.85 | 26.36 | 26.60 | 3,340,161 | +0.15(+0.57%) |
May 03, 2006 | 26.01 | 26.47 | 25.98 | 26.45 | 3,354,577 | +0.34(+1.30%) |
May 02, 2006 | 25.75 | 26.13 | 25.59 | 26.11 | 2,372,880 | +0.51(+1.99%) |