Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 23.38 | 23.62 | 22.99 | 23.51 | 3,367,516 | +0.01(+0.04%) |
Jul 28, 2006 | 22.81 | 23.81 | 22.81 | 23.50 | 4,169,534 | +0.90(+3.99%) |
Jul 27, 2006 | 22.89 | 23.45 | 22.39 | 22.60 | 3,954,945 | -0.19(-0.85%) |
Jul 26, 2006 | 22.31 | 22.97 | 21.95 | 22.79 | 4,205,861 | +0.23(+1.02%) |
Jul 25, 2006 | 21.53 | 22.98 | 21.42 | 22.56 | 4,507,787 | +0.59(+2.68%) |
Jul 24, 2006 | 20.94 | 22.10 | 21.12 | 21.97 | 3,116,818 | +1.04(+4.96%) |
Jul 21, 2006 | 21.01 | 21.30 | 20.47 | 20.94 | 3,620,281 | -0.14(-0.65%) |
Jul 20, 2006 | 21.70 | 22.15 | 20.99 | 21.07 | 3,924,491 | -0.63(-2.88%) |
Jul 19, 2006 | 20.97 | 22.02 | 20.90 | 21.70 | 6,799,312 | +0.86(+4.10%) |
Jul 18, 2006 | 21.47 | 21.70 | 20.43 | 20.84 | 7,428,288 | -0.66(-3.08%) |
Jul 17, 2006 | 21.79 | 22.03 | 21.41 | 21.51 | 3,546,214 | -0.29(-1.31%) |
Jul 14, 2006 | 21.84 | 22.21 | 21.75 | 21.79 | 6,635,298 | -0.78(-3.46%) |
Jul 13, 2006 | 22.45 | 22.99 | 22.31 | 22.57 | 3,275,394 | -0.11(-0.49%) |
Jul 12, 2006 | 23.49 | 23.68 | 22.63 | 22.68 | 2,687,640 | -0.86(-3.63%) |
Jul 11, 2006 | 23.63 | 23.63 | 23.22 | 23.54 | 2,844,693 | -0.17(-0.70%) |
Jul 10, 2006 | 23.78 | 23.98 | 23.47 | 23.70 | 1,740,967 | -0.04(-0.16%) |
Jul 07, 2006 | 23.75 | 24.44 | 23.59 | 23.74 | 4,676,369 | +0.03(+0.12%) |
Jul 06, 2006 | 23.11 | 23.79 | 23.09 | 23.71 | 4,075,237 | +0.51(+2.22%) |
Jul 05, 2006 | 23.40 | 23.40 | 22.92 | 23.20 | 2,712,873 | -0.40(-1.68%) |
Jul 03, 2006 | 23.73 | 23.73 | 23.22 | 23.59 | 1,161,152 | +0.08(+0.35%) |
Jun 30, 2006 | 24.18 | 24.25 | 23.35 | 23.51 | 5,207,893 | -0.56(-2.33%) |
Jun 29, 2006 | 23.60 | 24.13 | 23.08 | 24.07 | 5,558,763 | +0.53(+2.27%) |
Jun 28, 2006 | 23.91 | 23.97 | 23.31 | 23.54 | 3,392,423 | -0.37(-1.54%) |
Jun 27, 2006 | 24.73 | 24.82 | 23.84 | 23.91 | 4,445,792 | -0.86(-3.49%) |
Jun 26, 2006 | 24.51 | 25.28 | 24.20 | 24.77 | 4,045,436 | +0.46(+1.89%) |
Jun 23, 2006 | 24.27 | 24.70 | 24.06 | 24.31 | 3,223,297 | -0.01(-0.04%) |
Jun 22, 2006 | 24.62 | 24.91 | 24.14 | 24.32 | 3,668,355 | -0.46(-1.86%) |
Jun 21, 2006 | 24.07 | 24.91 | 23.95 | 24.78 | 3,884,358 | +0.83(+3.45%) |
Jun 20, 2006 | 24.73 | 24.74 | 23.85 | 23.95 | 3,823,450 | -0.45(-1.85%) |
Jun 19, 2006 | 25.05 | 25.31 | 24.14 | 24.40 | 2,721,574 | -0.58(-2.32%) |
Jun 16, 2006 | 24.84 | 25.40 | 24.61 | 24.98 | 3,887,294 | -0.16(-0.62%) |
Jun 15, 2006 | 23.93 | 25.34 | 23.78 | 25.14 | 5,609,337 | +1.46(+6.17%) |
Jun 14, 2006 | 23.61 | 24.12 | 23.26 | 23.68 | 5,102,720 | +0.20(+0.86%) |
Jun 13, 2006 | 23.88 | 24.37 | 23.26 | 23.47 | 4,667,016 | -0.58(-2.41%) |
Jun 12, 2006 | 24.87 | 24.97 | 24.04 | 24.05 | 2,507,854 | -0.89(-3.58%) |
Jun 09, 2006 | 25.01 | 25.31 | 24.61 | 24.94 | 2,816,632 | +0.20(+0.82%) |
Jun 08, 2006 | 24.46 | 24.82 | 23.96 | 24.74 | 6,012,304 | +0.45(+1.85%) |
Jun 07, 2006 | 24.32 | 25.02 | 24.19 | 24.29 | 4,779,803 | -0.12(-0.49%) |
Jun 06, 2006 | 25.05 | 25.10 | 23.65 | 24.41 | 8,640,559 | -0.95(-3.73%) |
Jun 05, 2006 | 26.21 | 26.30 | 24.92 | 25.36 | 6,082,347 | -1.15(-4.34%) |
Jun 02, 2006 | 26.68 | 26.90 | 26.17 | 26.51 | 3,401,994 | +0.04(+0.14%) |
Jun 01, 2006 | 25.98 | 26.55 | 25.87 | 26.47 | 3,056,672 | +0.49(+1.88%) |
May 31, 2006 | 26.03 | 26.23 | 25.57 | 25.98 | 3,482,914 | +0.03(+0.11%) |
May 30, 2006 | 26.37 | 26.55 | 25.96 | 25.96 | 3,210,463 | -0.78(-2.92%) |
May 26, 2006 | 26.37 | 26.92 | 26.27 | 26.74 | 4,102,427 | +0.60(+2.29%) |
May 25, 2006 | 25.89 | 26.19 | 25.50 | 26.14 | 4,328,002 | +0.39(+1.50%) |
May 24, 2006 | 25.28 | 26.30 | 25.07 | 25.75 | 6,280,948 | +0.61(+2.41%) |
May 23, 2006 | 25.97 | 26.30 | 25.13 | 25.15 | 8,424,012 | +0.41(+1.67%) |
May 22, 2006 | 25.24 | 25.41 | 24.33 | 24.73 | 5,468,598 | -0.86(-3.34%) |
May 19, 2006 | 25.40 | 25.87 | 25.29 | 25.59 | 3,811,269 | +0.08(+0.32%) |
May 18, 2006 | 25.65 | 26.43 | 25.48 | 25.50 | 4,724,334 | +0.10(+0.40%) |
May 17, 2006 | 25.33 | 25.76 | 25.19 | 25.40 | 3,508,256 | -0.29(-1.11%) |
May 16, 2006 | 25.99 | 26.10 | 25.31 | 25.69 | 4,561,624 | -0.29(-1.13%) |
May 15, 2006 | 25.80 | 26.65 | 25.33 | 25.98 | 4,713,675 | -0.42(-1.60%) |
May 12, 2006 | 26.80 | 26.80 | 25.84 | 26.41 | 5,794,778 | -0.44(-1.64%) |
May 11, 2006 | 27.60 | 27.60 | 26.78 | 26.85 | 3,326,622 | -0.78(-2.83%) |
May 10, 2006 | 27.62 | 27.95 | 27.22 | 27.63 | 4,137,884 | +0.16(+0.57%) |
May 09, 2006 | 27.82 | 28.04 | 27.38 | 27.47 | 2,963,245 | -0.69(-2.45%) |
May 08, 2006 | 28.18 | 28.73 | 27.96 | 28.16 | 3,168,480 | -0.20(-0.71%) |
May 05, 2006 | 27.81 | 29.02 | 27.57 | 28.36 | 6,773,970 | +1.11(+4.08%) |
May 04, 2006 | 28.18 | 28.28 | 27.06 | 27.25 | 7,098,628 | -0.85(-3.01%) |
May 03, 2006 | 27.81 | 28.36 | 27.67 | 28.10 | 3,958,534 | +0.37(+1.33%) |
May 02, 2006 | 28.06 | 28.20 | 27.54 | 27.73 | 5,646,317 | -0.94(-3.27%) |