Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.22 | 24.28 | 24.07 | 24.09 | 1,151,229 | -0.25(-1.02%) |
Jul 28, 2006 | 23.94 | 24.37 | 23.89 | 24.34 | 1,821,107 | +0.52(+2.19%) |
Jul 27, 2006 | 24.05 | 24.15 | 23.77 | 23.82 | 1,713,902 | -0.17(-0.71%) |
Jul 26, 2006 | 23.84 | 24.23 | 23.83 | 23.99 | 2,461,734 | +0.01(+0.03%) |
Jul 25, 2006 | 23.82 | 24.08 | 23.73 | 23.98 | 1,779,910 | +0.03(+0.14%) |
Jul 24, 2006 | 23.70 | 23.95 | 23.68 | 23.95 | 1,989,878 | +0.25(+1.07%) |
Jul 21, 2006 | 23.99 | 23.99 | 23.51 | 23.70 | 2,963,760 | -0.16(-0.68%) |
Jul 20, 2006 | 23.81 | 24.07 | 23.69 | 23.86 | 2,675,838 | -0.02(-0.08%) |
Jul 19, 2006 | 23.11 | 23.88 | 23.09 | 23.88 | 3,778,671 | +0.67(+2.90%) |
Jul 18, 2006 | 22.92 | 23.26 | 22.83 | 23.21 | 3,046,461 | +0.30(+1.31%) |
Jul 17, 2006 | 22.82 | 22.97 | 22.54 | 22.91 | 2,202,604 | +0.09(+0.40%) |
Jul 14, 2006 | 22.61 | 22.87 | 22.51 | 22.81 | 1,714,821 | +0.21(+0.92%) |
Jul 13, 2006 | 22.89 | 22.95 | 22.57 | 22.61 | 1,671,479 | -0.28(-1.23%) |
Jul 12, 2006 | 23.06 | 23.13 | 22.79 | 22.89 | 1,613,436 | -0.10(-0.45%) |
Jul 11, 2006 | 23.12 | 23.12 | 22.91 | 22.99 | 1,892,628 | -0.21(-0.90%) |
Jul 10, 2006 | 23.21 | 23.31 | 23.10 | 23.20 | 842,784 | +0.08(+0.34%) |
Jul 07, 2006 | 23.15 | 23.42 | 23.05 | 23.12 | 1,369,467 | -0.05(-0.23%) |
Jul 06, 2006 | 23.11 | 23.30 | 23.08 | 23.17 | 1,439,151 | +0.06(+0.25%) |
Jul 05, 2006 | 23.32 | 23.32 | 23.07 | 23.11 | 1,486,934 | -0.34(-1.45%) |
Jul 03, 2006 | 23.34 | 23.48 | 23.28 | 23.45 | 545,673 | +0.16(+0.67%) |
Jun 30, 2006 | 23.38 | 23.49 | 23.16 | 23.30 | 1,589,544 | -0.01(-0.03%) |
Jun 29, 2006 | 22.99 | 23.34 | 22.84 | 23.30 | 1,816,359 | +0.40(+1.74%) |
Jun 28, 2006 | 22.89 | 23.09 | 22.80 | 22.91 | 1,831,368 | +0.12(+0.52%) |
Jun 27, 2006 | 22.89 | 23.01 | 22.74 | 22.79 | 1,720,181 | -0.19(-0.82%) |
Jun 26, 2006 | 22.74 | 23.03 | 22.74 | 22.98 | 1,581,427 | +0.24(+1.06%) |
Jun 23, 2006 | 22.77 | 22.78 | 22.45 | 22.74 | 2,941,400 | -0.16(-0.68%) |
Jun 22, 2006 | 22.83 | 22.91 | 22.72 | 22.89 | 1,781,135 | -0.04(-0.17%) |
Jun 21, 2006 | 22.81 | 23.07 | 22.77 | 22.93 | 1,756,937 | +0.08(+0.34%) |
Jun 20, 2006 | 22.81 | 23.00 | 22.70 | 22.85 | 1,757,090 | +0.04(+0.17%) |
Jun 19, 2006 | 23.07 | 23.12 | 22.75 | 22.81 | 1,804,414 | -0.15(-0.65%) |
Jun 16, 2006 | 23.16 | 23.24 | 22.93 | 22.96 | 2,051,292 | -0.22(-0.93%) |
Jun 15, 2006 | 22.74 | 23.22 | 22.57 | 23.18 | 2,850,429 | +0.46(+2.04%) |
Jun 14, 2006 | 23.06 | 23.11 | 22.36 | 22.72 | 3,648,647 | -0.38(-1.64%) |
Jun 13, 2006 | 23.44 | 23.64 | 23.06 | 23.09 | 3,119,666 | -0.42(-1.80%) |
Jun 12, 2006 | 23.74 | 23.79 | 23.49 | 23.52 | 1,494,132 | -0.14(-0.58%) |
Jun 09, 2006 | 23.69 | 23.85 | 23.55 | 23.66 | 1,627,219 | -0.03(-0.14%) |
Jun 08, 2006 | 23.53 | 23.75 | 23.24 | 23.69 | 2,581,344 | +0.10(+0.44%) |
Jun 07, 2006 | 23.55 | 23.80 | 23.41 | 23.58 | 1,846,683 | +0.12(+0.50%) |
Jun 06, 2006 | 23.55 | 23.59 | 23.20 | 23.47 | 2,100,606 | +0.05(+0.20%) |
Jun 05, 2006 | 23.83 | 23.87 | 23.41 | 23.42 | 1,369,008 | -0.46(-1.94%) |
Jun 02, 2006 | 23.77 | 23.99 | 23.70 | 23.89 | 2,439,068 | +0.16(+0.69%) |
Jun 01, 2006 | 23.42 | 23.76 | 23.33 | 23.72 | 1,782,819 | +0.40(+1.71%) |
May 31, 2006 | 23.32 | 23.41 | 23.02 | 23.32 | 2,033,679 | +0.14(+0.59%) |
May 30, 2006 | 23.48 | 23.48 | 23.17 | 23.19 | 1,557,229 | -0.29(-1.22%) |
May 26, 2006 | 23.53 | 23.55 | 23.34 | 23.47 | 1,045,861 | +0.05(+0.20%) |
May 25, 2006 | 23.37 | 23.49 | 23.28 | 23.43 | 2,139,659 | -0.08(-0.36%) |
May 24, 2006 | 23.11 | 23.57 | 22.98 | 23.51 | 3,269,294 | +0.33(+1.44%) |
May 23, 2006 | 23.34 | 23.47 | 23.17 | 23.18 | 2,618,559 | -0.14(-0.59%) |
May 22, 2006 | 23.41 | 23.50 | 23.09 | 23.32 | 3,476,353 | -0.12(-0.50%) |
May 19, 2006 | 23.39 | 23.52 | 23.19 | 23.43 | 2,770,944 | +0.29(+1.27%) |
May 18, 2006 | 23.53 | 23.59 | 23.02 | 23.14 | 2,736,791 | -0.33(-1.42%) |
May 17, 2006 | 23.83 | 23.89 | 23.38 | 23.47 | 3,513,875 | -0.48(-2.02%) |
May 16, 2006 | 24.04 | 24.13 | 23.90 | 23.96 | 1,875,169 | -0.14(-0.57%) |
May 15, 2006 | 23.70 | 24.13 | 23.70 | 24.09 | 2,125,416 | +0.23(+0.96%) |
May 12, 2006 | 24.20 | 24.21 | 23.82 | 23.87 | 2,806,628 | -0.30(-1.24%) |
May 11, 2006 | 24.39 | 24.46 | 24.03 | 24.17 | 2,509,670 | -0.33(-1.33%) |
May 10, 2006 | 24.27 | 24.51 | 24.27 | 24.49 | 2,478,274 | +0.08(+0.35%) |
May 09, 2006 | 24.37 | 24.54 | 24.35 | 24.41 | 2,147,010 | -0.03(-0.13%) |
May 08, 2006 | 24.36 | 24.56 | 24.36 | 24.44 | 2,028,778 | +0.07(+0.27%) |
May 05, 2006 | 24.31 | 24.41 | 24.25 | 24.37 | 2,341,970 | +0.16(+0.65%) |
May 04, 2006 | 24.29 | 24.36 | 24.20 | 24.22 | 1,805,179 | -0.01(-0.03%) |
May 03, 2006 | 24.16 | 24.23 | 23.90 | 24.22 | 3,446,336 | +0.04(+0.16%) |
May 02, 2006 | 24.31 | 24.43 | 24.04 | 24.19 | 3,097,307 | -0.12(-0.51%) |