Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.50 | 24.84 | 24.43 | 24.46 | 604,701 | +0.01(+0.05%) |
Jul 28, 2006 | 24.53 | 24.75 | 24.19 | 24.45 | 951,226 | +0.08(+0.32%) |
Jul 27, 2006 | 25.89 | 26.41 | 24.30 | 24.37 | 2,466,414 | +0.06(+0.24%) |
Jul 26, 2006 | 24.08 | 24.37 | 23.89 | 24.31 | 955,498 | +0.19(+0.79%) |
Jul 25, 2006 | 23.69 | 24.48 | 23.56 | 24.12 | 761,255 | +0.43(+1.80%) |
Jul 24, 2006 | 22.62 | 23.84 | 22.81 | 23.69 | 637,507 | +1.07(+4.75%) |
Jul 21, 2006 | 22.82 | 22.94 | 22.39 | 22.62 | 783,686 | -0.20(-0.89%) |
Jul 20, 2006 | 23.35 | 23.75 | 22.79 | 22.82 | 916,284 | -0.48(-2.05%) |
Jul 19, 2006 | 22.43 | 23.49 | 22.25 | 23.30 | 862,878 | +0.87(+3.89%) |
Jul 18, 2006 | 22.60 | 22.90 | 22.22 | 22.43 | 1,229,850 | -0.05(-0.20%) |
Jul 17, 2006 | 22.66 | 22.82 | 22.46 | 22.47 | 378,567 | -0.19(-0.84%) |
Jul 14, 2006 | 22.74 | 22.87 | 22.45 | 22.66 | 723,719 | -0.20(-0.89%) |
Jul 13, 2006 | 23.02 | 23.30 | 22.52 | 22.87 | 1,161,796 | -0.16(-0.68%) |
Jul 12, 2006 | 23.68 | 23.69 | 23.01 | 23.02 | 1,108,696 | -0.66(-2.79%) |
Jul 11, 2006 | 22.97 | 24.20 | 22.19 | 23.68 | 2,892,894 | +0.62(+2.67%) |
Jul 10, 2006 | 22.97 | 23.22 | 22.94 | 23.07 | 345,914 | +0.23(+1.00%) |
Jul 07, 2006 | 23.33 | 23.54 | 22.75 | 22.84 | 644,984 | -0.49(-2.11%) |
Jul 06, 2006 | 23.30 | 23.63 | 23.13 | 23.33 | 606,075 | +0.05(+0.20%) |
Jul 05, 2006 | 23.92 | 23.92 | 22.81 | 23.29 | 1,062,920 | -0.63(-2.63%) |
Jul 03, 2006 | 23.95 | 23.99 | 23.74 | 23.91 | 198,820 | -0.04(-0.16%) |
Jun 30, 2006 | 24.11 | 24.16 | 23.86 | 23.95 | 487,667 | -0.09(-0.35%) |
Jun 29, 2006 | 23.51 | 24.05 | 23.49 | 24.04 | 900,567 | +0.47(+1.97%) |
Jun 28, 2006 | 24.12 | 24.12 | 23.27 | 23.57 | 1,235,648 | -0.39(-1.61%) |
Jun 27, 2006 | 24.71 | 24.73 | 23.76 | 23.96 | 1,174,918 | -0.79(-3.18%) |
Jun 26, 2006 | 24.67 | 24.81 | 24.58 | 24.75 | 705,561 | +0.23(+0.94%) |
Jun 23, 2006 | 24.48 | 24.73 | 24.27 | 24.52 | 407,101 | +0.03(+0.13%) |
Jun 22, 2006 | 24.58 | 24.64 | 24.38 | 24.48 | 681,147 | +0.09(+0.35%) |
Jun 21, 2006 | 23.86 | 24.64 | 23.86 | 24.40 | 528,255 | +0.54(+2.25%) |
Jun 20, 2006 | 23.88 | 23.99 | 23.60 | 23.86 | 652,766 | -0.06(-0.25%) |
Jun 19, 2006 | 24.26 | 24.26 | 23.50 | 23.92 | 755,762 | -0.34(-1.40%) |
Jun 16, 2006 | 24.30 | 24.37 | 23.80 | 24.26 | 1,209,403 | -0.04(-0.16%) |
Jun 15, 2006 | 23.79 | 24.44 | 23.78 | 24.30 | 805,506 | +0.52(+2.18%) |
Jun 14, 2006 | 23.79 | 24.03 | 23.53 | 23.78 | 603,328 | -0.01(-0.06%) |
Jun 13, 2006 | 23.33 | 24.27 | 23.32 | 23.80 | 1,616,962 | +0.33(+1.40%) |
Jun 12, 2006 | 23.53 | 23.78 | 23.17 | 23.47 | 1,097,557 | +0.07(+0.31%) |
Jun 09, 2006 | 22.86 | 23.63 | 22.68 | 23.40 | 1,115,104 | +0.60(+2.65%) |
Jun 08, 2006 | 22.95 | 23.03 | 21.86 | 22.79 | 2,010,942 | -0.16(-0.69%) |
Jun 07, 2006 | 23.01 | 23.80 | 22.49 | 22.95 | 2,380,049 | -1.09(-4.53%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.68 | 24.04 | 922,540 | -0.28(-1.13%) |
Jun 05, 2006 | 24.90 | 25.05 | 24.25 | 24.31 | 568,996 | -0.68(-2.70%) |
Jun 02, 2006 | 24.92 | 25.17 | 24.67 | 24.99 | 571,285 | +0.24(+0.95%) |
Jun 01, 2006 | 24.98 | 25.24 | 24.31 | 24.75 | 1,101,829 | -0.19(-0.76%) |
May 31, 2006 | 24.94 | 25.17 | 24.72 | 24.94 | 433,651 | +0.09(+0.37%) |
May 30, 2006 | 25.72 | 25.72 | 24.84 | 24.85 | 483,547 | -0.87(-3.36%) |
May 26, 2006 | 25.78 | 25.87 | 25.64 | 25.72 | 252,378 | -0.05(-0.20%) |
May 25, 2006 | 25.40 | 25.82 | 24.98 | 25.77 | 571,285 | +0.54(+2.16%) |
May 24, 2006 | 25.85 | 25.86 | 24.87 | 25.23 | 1,087,944 | -0.63(-2.43%) |
May 23, 2006 | 26.15 | 26.61 | 25.78 | 25.85 | 529,323 | -0.13(-0.50%) |
May 22, 2006 | 26.19 | 26.33 | 25.81 | 25.99 | 626,521 | -0.20(-0.75%) |
May 19, 2006 | 25.84 | 26.25 | 25.72 | 26.18 | 652,308 | +0.34(+1.32%) |
May 18, 2006 | 26.08 | 26.27 | 25.82 | 25.84 | 630,488 | -0.18(-0.68%) |
May 17, 2006 | 26.60 | 26.67 | 26.00 | 26.02 | 824,731 | -0.65(-2.43%) |
May 16, 2006 | 27.17 | 27.29 | 26.66 | 26.67 | 381,009 | -0.52(-1.93%) |
May 15, 2006 | 27.10 | 27.53 | 26.72 | 27.19 | 450,894 | -0.03(-0.10%) |
May 12, 2006 | 27.56 | 27.56 | 27.07 | 27.22 | 694,117 | -0.50(-1.82%) |
May 11, 2006 | 28.59 | 28.59 | 27.72 | 27.72 | 621,944 | -0.93(-3.25%) |
May 10, 2006 | 28.91 | 28.91 | 28.54 | 28.65 | 413,357 | -0.38(-1.31%) |
May 09, 2006 | 29.07 | 29.36 | 28.99 | 29.03 | 320,584 | -0.04(-0.14%) |
May 08, 2006 | 29.25 | 29.27 | 29.05 | 29.07 | 207,518 | -0.28(-0.96%) |
May 05, 2006 | 29.43 | 29.62 | 29.13 | 29.35 | 410,000 | +0.03(+0.11%) |
May 04, 2006 | 29.23 | 29.36 | 29.00 | 29.32 | 310,819 | +0.21(+0.72%) |
May 03, 2006 | 29.46 | 29.66 | 29.03 | 29.11 | 410,611 | -0.31(-1.07%) |
May 02, 2006 | 29.48 | 29.58 | 29.14 | 29.43 | 401,150 | -0.05(-0.18%) |