Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.66 | 23.70 | 23.45 | 23.56 | 1,882,972 | -0.18(-0.77%) |
Jul 28, 2006 | 23.47 | 23.81 | 23.47 | 23.75 | 2,085,633 | +0.28(+1.17%) |
Jul 27, 2006 | 23.97 | 23.99 | 23.39 | 23.47 | 3,698,826 | -0.50(-2.08%) |
Jul 26, 2006 | 24.20 | 24.25 | 23.90 | 23.97 | 2,957,128 | -0.29(-1.20%) |
Jul 25, 2006 | 24.13 | 24.29 | 23.81 | 24.26 | 2,940,414 | +0.13(+0.54%) |
Jul 24, 2006 | 23.99 | 24.16 | 23.79 | 24.13 | 2,710,592 | +0.39(+1.63%) |
Jul 21, 2006 | 24.62 | 24.62 | 23.68 | 23.74 | 3,116,176 | -0.83(-3.40%) |
Jul 20, 2006 | 24.90 | 25.09 | 24.53 | 24.58 | 2,080,671 | -0.42(-1.68%) |
Jul 19, 2006 | 24.53 | 25.04 | 24.47 | 25.00 | 2,526,212 | +0.70(+2.87%) |
Jul 18, 2006 | 24.25 | 24.39 | 24.00 | 24.30 | 1,373,185 | +0.07(+0.28%) |
Jul 17, 2006 | 24.03 | 24.38 | 24.02 | 24.23 | 2,235,017 | +0.08(+0.35%) |
Jul 14, 2006 | 24.27 | 24.27 | 23.87 | 24.15 | 2,326,946 | -0.12(-0.49%) |
Jul 13, 2006 | 24.93 | 25.03 | 24.26 | 24.27 | 3,222,729 | -0.86(-3.43%) |
Jul 12, 2006 | 25.52 | 25.62 | 25.11 | 25.13 | 1,443,699 | -0.37(-1.44%) |
Jul 11, 2006 | 25.50 | 25.58 | 25.41 | 25.50 | 2,272,625 | +0.04(+0.15%) |
Jul 10, 2006 | 25.06 | 25.49 | 24.98 | 25.46 | 1,840,664 | +0.55(+2.21%) |
Jul 07, 2006 | 24.94 | 25.16 | 24.82 | 24.91 | 1,758,921 | -0.13(-0.50%) |
Jul 06, 2006 | 25.16 | 25.28 | 24.85 | 25.03 | 1,704,860 | -0.18(-0.71%) |
Jul 05, 2006 | 25.40 | 25.40 | 25.11 | 25.21 | 1,435,864 | -0.18(-0.71%) |
Jul 03, 2006 | 25.41 | 25.46 | 25.29 | 25.39 | 691,032 | +0.12(+0.49%) |
Jun 30, 2006 | 25.12 | 25.33 | 24.98 | 25.27 | 2,315,716 | +0.26(+1.06%) |
Jun 29, 2006 | 24.62 | 25.02 | 24.54 | 25.01 | 2,002,584 | +0.63(+2.58%) |
Jun 28, 2006 | 24.35 | 24.42 | 24.15 | 24.38 | 1,222,756 | +0.03(+0.13%) |
Jun 27, 2006 | 24.91 | 24.97 | 24.29 | 24.35 | 1,976,468 | -0.60(-2.39%) |
Jun 26, 2006 | 24.68 | 24.97 | 24.67 | 24.95 | 1,241,038 | +0.36(+1.45%) |
Jun 23, 2006 | 24.40 | 24.90 | 24.36 | 24.59 | 1,775,112 | +0.10(+0.39%) |
Jun 22, 2006 | 24.38 | 24.52 | 24.17 | 24.49 | 1,615,282 | +0.19(+0.77%) |
Jun 21, 2006 | 24.17 | 24.48 | 24.10 | 24.31 | 2,450,214 | +0.18(+0.73%) |
Jun 20, 2006 | 24.16 | 24.33 | 24.06 | 24.13 | 2,028,961 | -0.03(-0.13%) |
Jun 19, 2006 | 24.82 | 24.85 | 24.05 | 24.16 | 3,285,930 | -0.63(-2.53%) |
Jun 16, 2006 | 24.82 | 24.94 | 24.62 | 24.79 | 2,134,209 | -0.16(-0.63%) |
Jun 15, 2006 | 24.35 | 25.01 | 24.33 | 24.95 | 2,434,806 | +0.67(+2.76%) |
Jun 14, 2006 | 23.93 | 24.28 | 23.91 | 24.28 | 2,144,917 | +0.26(+1.07%) |
Jun 13, 2006 | 24.10 | 24.38 | 23.89 | 24.02 | 2,714,248 | -0.26(-1.09%) |
Jun 12, 2006 | 24.47 | 24.70 | 24.23 | 24.28 | 2,086,939 | -0.15(-0.61%) |
Jun 09, 2006 | 24.47 | 24.56 | 24.20 | 24.43 | 1,806,452 | -0.13(-0.53%) |
Jun 08, 2006 | 24.27 | 24.62 | 23.57 | 24.56 | 4,319,607 | +0.05(+0.20%) |
Jun 07, 2006 | 23.74 | 24.80 | 23.56 | 24.51 | 2,697,534 | -0.19(-0.76%) |
Jun 06, 2006 | 25.08 | 25.08 | 24.46 | 24.70 | 3,549,703 | +0.13(+0.55%) |
Jun 05, 2006 | 24.87 | 24.88 | 24.45 | 24.57 | 2,107,571 | -0.40(-1.61%) |
Jun 02, 2006 | 24.97 | 25.03 | 24.72 | 24.97 | 1,470,860 | +0.10(+0.38%) |
Jun 01, 2006 | 24.52 | 24.87 | 24.36 | 24.87 | 1,549,730 | +0.24(+0.96%) |
May 31, 2006 | 24.57 | 24.87 | 24.41 | 24.64 | 1,670,648 | +0.15(+0.61%) |
May 30, 2006 | 24.70 | 24.73 | 24.33 | 24.49 | 1,861,035 | -0.38(-1.54%) |
May 26, 2006 | 24.88 | 24.93 | 24.69 | 24.87 | 1,283,085 | +0.13(+0.54%) |
May 25, 2006 | 24.84 | 24.97 | 24.65 | 24.74 | 1,746,385 | +0.08(+0.33%) |
May 24, 2006 | 24.65 | 24.79 | 24.25 | 24.66 | 2,995,519 | +0.01(+0.03%) |
May 23, 2006 | 24.75 | 24.98 | 24.61 | 24.65 | 2,482,337 | +0.02(+0.08%) |
May 22, 2006 | 25.02 | 25.03 | 24.08 | 24.63 | 3,245,711 | -0.43(-1.73%) |
May 19, 2006 | 25.24 | 25.24 | 24.86 | 25.06 | 2,370,299 | +0.09(+0.35%) |
May 18, 2006 | 25.27 | 25.42 | 24.71 | 24.97 | 1,814,548 | -0.22(-0.88%) |
May 17, 2006 | 25.49 | 25.60 | 25.08 | 25.20 | 2,609,784 | -0.49(-1.89%) |
May 16, 2006 | 25.68 | 25.76 | 25.34 | 25.68 | 1,822,383 | +0.15(+0.60%) |
May 15, 2006 | 25.77 | 25.77 | 25.26 | 25.53 | 2,131,075 | -0.24(-0.94%) |
May 12, 2006 | 26.17 | 26.18 | 25.70 | 25.77 | 2,342,877 | -0.41(-1.55%) |
May 11, 2006 | 26.27 | 26.33 | 26.09 | 26.18 | 1,811,936 | -0.04(-0.16%) |
May 10, 2006 | 26.17 | 26.27 | 26.01 | 26.22 | 2,319,634 | +0.06(+0.23%) |
May 09, 2006 | 26.04 | 26.18 | 25.96 | 26.16 | 1,382,326 | +0.04(+0.16%) |
May 08, 2006 | 26.06 | 26.19 | 26.06 | 26.11 | 2,124,285 | -0.03(-0.12%) |
May 05, 2006 | 26.10 | 26.16 | 26.03 | 26.14 | 2,809,311 | +0.08(+0.31%) |
May 04, 2006 | 26.17 | 26.37 | 26.03 | 26.06 | 2,496,962 | -0.11(-0.41%) |
May 03, 2006 | 26.00 | 26.23 | 25.94 | 26.17 | 2,468,234 | +0.18(+0.68%) |
May 02, 2006 | 25.73 | 26.07 | 25.65 | 26.00 | 2,632,505 | +0.27(+1.04%) |