Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.27 | 22.99 | 22.23 | 22.53 | 3,319,877 | +0.30(+1.36%) |
Jul 28, 2006 | 21.72 | 22.30 | 21.72 | 22.23 | 2,660,925 | +0.53(+2.42%) |
Jul 27, 2006 | 22.05 | 22.29 | 21.67 | 21.70 | 4,056,629 | -0.12(-0.57%) |
Jul 26, 2006 | 21.98 | 22.09 | 21.67 | 21.83 | 3,641,892 | -0.31(-1.39%) |
Jul 25, 2006 | 21.79 | 22.32 | 21.62 | 22.13 | 3,239,944 | +0.28(+1.29%) |
Jul 24, 2006 | 21.32 | 22.06 | 21.31 | 21.85 | 3,506,386 | +0.54(+2.53%) |
Jul 21, 2006 | 21.47 | 21.47 | 20.95 | 21.31 | 3,045,060 | -0.14(-0.67%) |
Jul 20, 2006 | 22.30 | 22.44 | 21.39 | 21.46 | 2,403,618 | -0.74(-3.34%) |
Jul 19, 2006 | 21.47 | 22.43 | 21.47 | 22.20 | 3,583,579 | +0.95(+4.45%) |
Jul 18, 2006 | 21.52 | 22.00 | 20.87 | 21.25 | 5,089,361 | -0.79(-3.58%) |
Jul 17, 2006 | 21.84 | 22.29 | 21.83 | 22.04 | 2,505,627 | +0.08(+0.36%) |
Jul 14, 2006 | 22.40 | 22.48 | 21.71 | 21.96 | 3,627,884 | -0.49(-2.19%) |
Jul 13, 2006 | 23.33 | 23.37 | 22.29 | 22.46 | 5,868,440 | -1.17(-4.95%) |
Jul 12, 2006 | 24.47 | 24.52 | 23.58 | 23.63 | 4,049,016 | -0.91(-3.72%) |
Jul 11, 2006 | 24.30 | 24.58 | 24.09 | 24.54 | 2,066,530 | +0.21(+0.86%) |
Jul 10, 2006 | 24.30 | 24.63 | 24.15 | 24.33 | 2,212,540 | +0.06(+0.24%) |
Jul 07, 2006 | 24.27 | 24.73 | 23.94 | 24.27 | 4,560,739 | -0.11(-0.43%) |
Jul 06, 2006 | 23.45 | 24.58 | 23.15 | 24.37 | 7,319,715 | +0.89(+3.78%) |
Jul 05, 2006 | 23.64 | 23.72 | 23.22 | 23.49 | 2,845,608 | -0.47(-1.95%) |
Jul 03, 2006 | 23.97 | 24.12 | 23.82 | 23.95 | 847,135 | -0.02(-0.08%) |
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,540 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.78 | 23.37 | 23.72 | 3,547,495 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.30 | 2,470,457 | -0.24(-1.03%) |
Jun 27, 2006 | 23.30 | 23.93 | 23.30 | 23.54 | 2,213,606 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.82 | 23.83 | 3,258,062 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,409 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,336 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.37 | 23.48 | 24.24 | 2,878,647 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.34 | 23.76 | 3,072,161 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,218,783 | -0.30(-1.25%) |
Jun 16, 2006 | 23.80 | 24.14 | 23.47 | 23.55 | 3,767,957 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,470 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,410 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.46 | 4,462,231 | -0.34(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,068 | -1.08(-4.51%) |
Jun 09, 2006 | 23.49 | 24.01 | 23.48 | 23.87 | 2,303,435 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,328 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.70 | 24.10 | 24.28 | 3,702,032 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,244 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.61 | 23.70 | 2,328,557 | -0.63(-2.59%) |
Jun 02, 2006 | 24.37 | 24.40 | 23.74 | 24.33 | 2,830,840 | -0.07(-0.30%) |
Jun 01, 2006 | 24.31 | 24.86 | 24.28 | 24.40 | 5,071,395 | +0.21(+0.87%) |
May 31, 2006 | 23.38 | 24.22 | 23.38 | 24.19 | 6,250,747 | +0.92(+3.95%) |
May 30, 2006 | 23.48 | 23.55 | 23.09 | 23.27 | 2,801,912 | -0.43(-1.83%) |
May 26, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 3,178,129 | +0.09(+0.36%) |
May 25, 2006 | 23.15 | 23.65 | 22.89 | 23.62 | 5,247,400 | +1.07(+4.75%) |
May 24, 2006 | 22.77 | 22.92 | 21.94 | 22.55 | 5,118,289 | -0.22(-0.98%) |
May 23, 2006 | 22.76 | 23.35 | 22.75 | 22.77 | 4,513,236 | +0.05(+0.23%) |
May 22, 2006 | 22.62 | 22.92 | 22.20 | 22.72 | 5,420,511 | -0.45(-1.96%) |
May 19, 2006 | 24.04 | 24.10 | 23.04 | 23.17 | 7,343,771 | -0.14(-0.62%) |
May 18, 2006 | 23.35 | 23.88 | 22.77 | 23.32 | 5,926,600 | +0.12(+0.51%) |
May 17, 2006 | 23.48 | 23.48 | 22.86 | 23.20 | 4,598,954 | -0.39(-1.67%) |
May 16, 2006 | 24.18 | 24.38 | 23.32 | 23.59 | 4,436,652 | -0.56(-2.31%) |
May 15, 2006 | 24.06 | 24.49 | 23.66 | 24.15 | 3,628,037 | +0.08(+0.33%) |
May 12, 2006 | 25.14 | 25.14 | 24.03 | 24.07 | 3,065,309 | -1.06(-4.21%) |
May 11, 2006 | 25.63 | 25.73 | 24.85 | 25.13 | 3,584,797 | -0.65(-2.52%) |
May 10, 2006 | 25.65 | 25.88 | 25.62 | 25.78 | 2,008,369 | -0.03(-0.13%) |
May 09, 2006 | 25.79 | 25.94 | 25.62 | 25.81 | 2,411,383 | -0.01(-0.03%) |
May 08, 2006 | 25.29 | 25.90 | 25.28 | 25.82 | 2,938,330 | +0.43(+1.68%) |
May 05, 2006 | 25.00 | 25.52 | 25.00 | 25.39 | 3,972,737 | +0.48(+1.92%) |
May 04, 2006 | 25.52 | 25.83 | 24.64 | 24.91 | 4,707,511 | -0.45(-1.79%) |
May 03, 2006 | 25.06 | 25.60 | 25.06 | 25.37 | 3,512,020 | +0.45(+1.79%) |
May 02, 2006 | 25.37 | 25.45 | 24.63 | 24.92 | 2,714,366 | -0.36(-1.43%) |