Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.25 | 23.40 | 23.15 | 23.31 | 16,568,608 | -0.23(-0.96%) |
Jul 28, 2006 | 23.14 | 23.59 | 23.07 | 23.53 | 26,877,552 | +0.49(+2.15%) |
Jul 27, 2006 | 22.97 | 23.42 | 22.88 | 23.04 | 36,676,468 | +0.31(+1.38%) |
Jul 26, 2006 | 22.65 | 22.82 | 22.51 | 22.73 | 29,054,538 | -0.10(-0.43%) |
Jul 25, 2006 | 22.59 | 22.96 | 22.51 | 22.82 | 33,111,240 | +0.06(+0.27%) |
Jul 24, 2006 | 22.31 | 22.86 | 22.13 | 22.76 | 40,672,560 | +0.98(+4.50%) |
Jul 21, 2006 | 22.28 | 22.39 | 21.68 | 21.78 | 23,847,910 | -0.43(-1.94%) |
Jul 20, 2006 | 22.85 | 22.85 | 22.10 | 22.21 | 36,539,996 | -0.66(-2.87%) |
Jul 19, 2006 | 21.70 | 22.87 | 21.59 | 22.87 | 62,484,080 | +1.33(+6.17%) |
Jul 18, 2006 | 21.51 | 21.65 | 21.12 | 21.54 | 39,486,352 | +0.30(+1.39%) |
Jul 17, 2006 | 21.54 | 21.62 | 21.17 | 21.25 | 20,170,944 | -0.34(-1.57%) |
Jul 14, 2006 | 21.61 | 21.71 | 21.28 | 21.59 | 36,353,632 | +0.11(+0.51%) |
Jul 13, 2006 | 21.93 | 22.18 | 21.48 | 21.48 | 40,504,752 | -0.89(-3.96%) |
Jul 12, 2006 | 22.68 | 22.87 | 22.36 | 22.36 | 18,765,386 | -0.51(-2.23%) |
Jul 11, 2006 | 22.58 | 22.92 | 22.38 | 22.87 | 26,613,262 | +0.11(+0.48%) |
Jul 10, 2006 | 22.70 | 23.02 | 22.62 | 22.76 | 19,908,716 | +0.18(+0.81%) |
Jul 07, 2006 | 22.83 | 22.94 | 22.47 | 22.58 | 20,351,536 | -0.44(-1.90%) |
Jul 06, 2006 | 22.73 | 23.03 | 22.63 | 23.02 | 18,332,874 | +0.46(+2.04%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.48 | 22.56 | 19,420,956 | -0.72(-3.10%) |
Jul 03, 2006 | 23.19 | 23.31 | 23.03 | 23.28 | 13,017,809 | +0.50(+2.22%) |
Jun 30, 2006 | 22.84 | 22.99 | 22.54 | 22.77 | 22,301,342 | +0.02(+0.11%) |
Jun 29, 2006 | 21.72 | 22.75 | 21.69 | 22.75 | 49,923,108 | +1.28(+5.94%) |
Jun 28, 2006 | 21.27 | 21.48 | 21.10 | 21.47 | 22,789,514 | +0.65(+3.13%) |
Jun 27, 2006 | 21.34 | 21.56 | 20.82 | 20.82 | 24,484,514 | -0.40(-1.89%) |
Jun 26, 2006 | 21.32 | 21.32 | 21.05 | 21.22 | 9,121,083 | +0.00(+0.00%) |
Jun 23, 2006 | 21.25 | 21.34 | 20.86 | 21.22 | 17,849,650 | -0.04(-0.17%) |
Jun 22, 2006 | 21.53 | 21.53 | 21.10 | 21.26 | 15,047,602 | -0.39(-1.79%) |
Jun 21, 2006 | 20.94 | 21.73 | 20.91 | 21.65 | 29,893,586 | +0.68(+3.24%) |
Jun 20, 2006 | 20.91 | 21.19 | 20.81 | 20.97 | 27,449,836 | +0.25(+1.23%) |
Jun 19, 2006 | 21.55 | 21.59 | 20.71 | 20.71 | 28,157,356 | -0.80(-3.72%) |
Jun 16, 2006 | 21.45 | 21.68 | 21.17 | 21.51 | 39,614,580 | -0.12(-0.57%) |
Jun 15, 2006 | 20.87 | 21.65 | 20.86 | 21.64 | 57,127,372 | +1.19(+5.82%) |
Jun 14, 2006 | 20.17 | 20.45 | 19.91 | 20.45 | 50,303,256 | +0.57(+2.87%) |
Jun 13, 2006 | 19.91 | 20.29 | 19.73 | 19.88 | 54,493,136 | -0.45(-2.22%) |
Jun 12, 2006 | 21.11 | 21.20 | 20.33 | 20.33 | 32,117,990 | -0.79(-3.72%) |
Jun 09, 2006 | 21.60 | 21.73 | 21.05 | 21.11 | 24,567,800 | -0.28(-1.30%) |
Jun 08, 2006 | 21.24 | 21.50 | 20.59 | 21.39 | 73,957,792 | -0.39(-1.78%) |
Jun 07, 2006 | 22.09 | 22.53 | 21.76 | 21.78 | 35,217,312 | -0.49(-2.20%) |
Jun 06, 2006 | 22.58 | 22.60 | 21.61 | 22.27 | 44,158,628 | -0.16(-0.74%) |
Jun 05, 2006 | 23.19 | 23.28 | 22.43 | 22.43 | 30,210,652 | -0.99(-4.24%) |
Jun 02, 2006 | 23.53 | 23.66 | 23.13 | 23.43 | 29,739,796 | +0.24(+1.02%) |
Jun 01, 2006 | 22.78 | 23.23 | 22.56 | 23.19 | 29,765,770 | +0.47(+2.05%) |
May 31, 2006 | 22.56 | 22.94 | 22.42 | 22.73 | 29,956,256 | +0.38(+1.68%) |
May 30, 2006 | 23.25 | 23.26 | 22.29 | 22.35 | 29,680,010 | -1.01(-4.31%) |
May 26, 2006 | 23.59 | 23.60 | 23.02 | 23.36 | 28,969,604 | -0.07(-0.30%) |
May 25, 2006 | 22.78 | 23.77 | 22.75 | 23.43 | 37,280,088 | +0.96(+4.25%) |
May 24, 2006 | 22.84 | 23.00 | 21.99 | 22.47 | 56,207,100 | -0.16(-0.70%) |
May 23, 2006 | 23.35 | 23.72 | 22.58 | 22.63 | 32,880,348 | -0.25(-1.09%) |
May 22, 2006 | 23.04 | 23.06 | 22.43 | 22.88 | 50,470,656 | -1.13(-4.71%) |
May 19, 2006 | 23.83 | 24.01 | 23.21 | 24.01 | 37,214,120 | +0.51(+2.16%) |
May 18, 2006 | 24.11 | 24.26 | 23.40 | 23.50 | 39,452,540 | -0.46(-1.92%) |
May 17, 2006 | 24.39 | 24.86 | 23.87 | 23.96 | 41,489,344 | -0.85(-3.43%) |
May 16, 2006 | 24.69 | 25.02 | 24.65 | 24.81 | 21,760,394 | +0.12(+0.50%) |
May 15, 2006 | 24.98 | 24.98 | 23.49 | 24.69 | 33,451,394 | -0.61(-2.40%) |
May 12, 2006 | 25.90 | 25.92 | 25.19 | 25.30 | 30,589,974 | -0.68(-2.61%) |
May 11, 2006 | 26.73 | 26.73 | 25.97 | 25.98 | 24,683,658 | -0.68(-2.55%) |
May 10, 2006 | 26.96 | 26.96 | 26.56 | 26.65 | 15,401,363 | -0.29(-1.08%) |
May 09, 2006 | 26.85 | 26.98 | 26.79 | 26.95 | 6,372,224 | +0.02(+0.09%) |
May 08, 2006 | 26.73 | 26.98 | 26.73 | 26.92 | 12,698,682 | +0.19(+0.73%) |
May 05, 2006 | 26.49 | 26.73 | 26.47 | 26.73 | 13,557,520 | +0.42(+1.61%) |
May 04, 2006 | 26.10 | 26.43 | 26.10 | 26.30 | 12,331,728 | +0.25(+0.98%) |
May 03, 2006 | 26.17 | 26.18 | 25.86 | 26.05 | 12,695,796 | +0.03(+0.11%) |
May 02, 2006 | 25.83 | 26.07 | 25.71 | 26.02 | 11,489,382 | +0.45(+1.76%) |