Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 21.93 | 21.98 | 21.62 | 21.75 | 1,661,602 | -0.38(-1.71%) |
Jul 28, 2006 | 21.71 | 22.40 | 21.71 | 22.13 | 1,821,444 | +0.60(+2.80%) |
Jul 27, 2006 | 22.01 | 22.43 | 21.44 | 21.53 | 2,005,955 | -0.61(-2.75%) |
Jul 26, 2006 | 22.14 | 22.41 | 21.64 | 22.14 | 1,759,874 | -0.27(-1.22%) |
Jul 25, 2006 | 21.93 | 22.76 | 21.73 | 22.41 | 2,031,827 | +0.36(+1.63%) |
Jul 24, 2006 | 21.86 | 22.15 | 21.83 | 22.05 | 1,848,319 | +0.36(+1.68%) |
Jul 21, 2006 | 21.94 | 21.96 | 21.08 | 21.69 | 3,089,556 | -0.32(-1.47%) |
Jul 20, 2006 | 23.18 | 23.18 | 21.84 | 22.01 | 5,306,697 | -1.26(-5.42%) |
Jul 19, 2006 | 23.01 | 23.68 | 22.95 | 23.28 | 3,050,047 | +0.49(+2.17%) |
Jul 18, 2006 | 23.36 | 23.42 | 22.35 | 22.78 | 2,635,098 | -0.45(-1.95%) |
Jul 17, 2006 | 23.74 | 23.93 | 23.21 | 23.24 | 1,870,380 | -0.50(-2.12%) |
Jul 14, 2006 | 23.97 | 24.11 | 23.11 | 23.74 | 3,195,249 | -0.81(-3.29%) |
Jul 13, 2006 | 24.51 | 24.95 | 24.47 | 24.55 | 1,427,553 | -0.29(-1.18%) |
Jul 12, 2006 | 25.56 | 25.64 | 24.77 | 24.84 | 1,520,210 | -0.82(-3.21%) |
Jul 11, 2006 | 25.91 | 25.91 | 25.48 | 25.66 | 1,142,163 | -0.30(-1.15%) |
Jul 10, 2006 | 25.99 | 26.22 | 25.73 | 25.96 | 813,252 | +0.01(+0.02%) |
Jul 07, 2006 | 25.82 | 26.56 | 25.81 | 25.96 | 1,675,841 | +0.10(+0.40%) |
Jul 06, 2006 | 25.60 | 26.05 | 25.58 | 25.85 | 1,313,036 | +0.29(+1.13%) |
Jul 05, 2006 | 25.53 | 25.67 | 25.35 | 25.56 | 1,366,986 | -0.28(-1.08%) |
Jul 03, 2006 | 25.98 | 26.02 | 25.51 | 25.84 | 636,763 | -0.05(-0.19%) |
Jun 30, 2006 | 26.48 | 26.49 | 25.89 | 25.89 | 1,402,083 | -0.50(-1.89%) |
Jun 29, 2006 | 25.80 | 26.48 | 25.50 | 26.39 | 1,860,151 | +0.59(+2.30%) |
Jun 28, 2006 | 26.03 | 26.04 | 25.48 | 25.80 | 1,372,401 | -0.17(-0.65%) |
Jun 27, 2006 | 26.80 | 26.81 | 25.92 | 25.97 | 1,379,219 | -0.86(-3.21%) |
Jun 26, 2006 | 26.51 | 27.04 | 26.31 | 26.83 | 1,905,276 | +0.40(+1.53%) |
Jun 23, 2006 | 26.24 | 26.61 | 26.04 | 26.43 | 1,268,312 | +0.18(+0.68%) |
Jun 22, 2006 | 26.09 | 26.29 | 25.85 | 26.25 | 1,645,557 | -0.02(-0.06%) |
Jun 21, 2006 | 25.72 | 26.40 | 25.71 | 26.26 | 1,892,240 | +0.59(+2.31%) |
Jun 20, 2006 | 25.68 | 25.93 | 25.53 | 25.67 | 2,054,289 | +0.09(+0.35%) |
Jun 19, 2006 | 25.94 | 26.18 | 25.44 | 25.58 | 1,939,571 | -0.31(-1.19%) |
Jun 16, 2006 | 26.15 | 26.40 | 25.69 | 25.89 | 1,740,219 | -0.26(-0.99%) |
Jun 15, 2006 | 25.18 | 26.36 | 25.18 | 26.15 | 2,267,279 | +1.18(+4.73%) |
Jun 14, 2006 | 25.23 | 25.40 | 24.80 | 24.97 | 2,343,891 | -0.12(-0.48%) |
Jun 13, 2006 | 25.43 | 25.74 | 24.86 | 25.09 | 2,807,575 | -0.33(-1.29%) |
Jun 12, 2006 | 26.35 | 26.41 | 25.41 | 25.41 | 1,870,179 | -0.94(-3.58%) |
Jun 09, 2006 | 26.31 | 26.90 | 26.12 | 26.36 | 2,224,761 | +0.25(+0.95%) |
Jun 08, 2006 | 26.08 | 26.23 | 25.23 | 26.11 | 3,265,243 | +0.02(+0.08%) |
Jun 07, 2006 | 26.10 | 26.65 | 25.98 | 26.09 | 2,278,310 | -0.02(-0.06%) |
Jun 06, 2006 | 26.93 | 26.96 | 25.32 | 26.10 | 4,010,507 | -0.40(-1.52%) |
Jun 05, 2006 | 27.27 | 27.27 | 26.31 | 26.51 | 2,154,366 | -1.17(-4.22%) |
Jun 02, 2006 | 27.79 | 28.01 | 27.50 | 27.67 | 1,814,625 | -0.01(-0.05%) |
Jun 01, 2006 | 26.99 | 27.71 | 26.94 | 27.69 | 1,685,067 | +0.69(+2.55%) |
May 31, 2006 | 26.93 | 27.22 | 26.72 | 27.00 | 1,702,114 | +0.17(+0.65%) |
May 30, 2006 | 27.18 | 27.27 | 26.79 | 26.83 | 1,328,078 | -0.60(-2.20%) |
May 26, 2006 | 26.98 | 27.46 | 26.93 | 27.43 | 1,053,517 | +0.55(+2.06%) |
May 25, 2006 | 27.00 | 27.02 | 26.73 | 26.88 | 1,141,160 | -0.17(-0.63%) |
May 24, 2006 | 26.70 | 27.40 | 26.44 | 27.04 | 2,414,487 | +0.42(+1.57%) |
May 23, 2006 | 27.26 | 27.50 | 26.63 | 26.63 | 1,938,569 | -0.18(-0.69%) |
May 22, 2006 | 26.90 | 27.38 | 26.59 | 26.81 | 4,000,880 | +0.13(+0.50%) |
May 19, 2006 | 26.86 | 27.17 | 26.63 | 26.68 | 1,816,230 | -0.30(-1.13%) |
May 18, 2006 | 27.02 | 27.65 | 26.87 | 26.98 | 1,862,358 | +0.23(+0.86%) |
May 17, 2006 | 26.85 | 27.11 | 26.58 | 26.75 | 3,144,509 | -0.30(-1.11%) |
May 16, 2006 | 27.25 | 27.48 | 26.81 | 27.05 | 1,304,412 | -0.25(-0.93%) |
May 15, 2006 | 27.32 | 27.53 | 26.99 | 27.30 | 2,244,416 | -0.08(-0.29%) |
May 12, 2006 | 27.55 | 27.67 | 27.11 | 27.38 | 1,487,118 | -0.27(-0.99%) |
May 11, 2006 | 28.23 | 28.43 | 27.65 | 27.66 | 1,667,418 | -0.77(-2.70%) |
May 10, 2006 | 28.20 | 28.52 | 28.06 | 28.43 | 1,605,847 | +0.29(+1.03%) |
May 09, 2006 | 28.05 | 28.29 | 27.98 | 28.14 | 966,276 | -0.09(-0.32%) |
May 08, 2006 | 28.57 | 28.91 | 28.14 | 28.23 | 826,890 | -0.37(-1.29%) |
May 05, 2006 | 28.17 | 28.92 | 27.87 | 28.60 | 1,682,259 | +0.78(+2.80%) |
May 04, 2006 | 28.55 | 28.71 | 27.50 | 27.82 | 3,466,400 | -0.71(-2.48%) |
May 03, 2006 | 27.87 | 28.59 | 27.87 | 28.53 | 2,693,058 | +0.33(+1.19%) |
May 02, 2006 | 28.05 | 28.37 | 27.87 | 28.19 | 2,039,649 | -0.26(-0.91%) |