Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.77 | 23.38 | 22.55 | 23.17 | 2,458,400 | +0.28(+1.20%) |
Jul 28, 2006 | 22.56 | 22.98 | 22.38 | 22.89 | 1,355,200 | +0.43(+1.89%) |
Jul 27, 2006 | 22.88 | 23.12 | 22.36 | 22.47 | 1,370,000 | -0.32(-1.38%) |
Jul 26, 2006 | 22.67 | 23.20 | 22.42 | 22.79 | 2,232,000 | +0.14(+0.62%) |
Jul 25, 2006 | 22.57 | 22.95 | 22.39 | 22.64 | 2,637,200 | +0.00(+0.02%) |
Jul 24, 2006 | 22.19 | 22.75 | 21.85 | 22.64 | 3,716,400 | +0.48(+2.17%) |
Jul 21, 2006 | 21.46 | 22.77 | 20.27 | 22.16 | 20,474,000 | -1.82(-7.57%) |
Jul 20, 2006 | 24.12 | 24.64 | 21.50 | 23.98 | 9,440,000 | -0.30(-1.26%) |
Jul 19, 2006 | 23.82 | 25.25 | 23.82 | 24.28 | 9,545,600 | +0.41(+1.72%) |
Jul 18, 2006 | 23.95 | 24.62 | 23.28 | 23.87 | 4,144,000 | +0.05(+0.23%) |
Jul 17, 2006 | 23.59 | 24.15 | 23.34 | 23.82 | 2,544,400 | +0.05(+0.21%) |
Jul 14, 2006 | 23.64 | 24.10 | 23.05 | 23.77 | 3,894,800 | +0.00(+0.00%) |
Jul 13, 2006 | 23.73 | 24.67 | 23.56 | 23.77 | 2,989,600 | -0.23(-0.96%) |
Jul 12, 2006 | 24.23 | 24.59 | 23.52 | 24.00 | 4,795,200 | -0.45(-1.82%) |
Jul 11, 2006 | 23.97 | 24.74 | 23.97 | 24.44 | 4,885,600 | +0.27(+1.10%) |
Jul 10, 2006 | 26.45 | 26.45 | 23.19 | 24.18 | 16,340,800 | -2.01(-7.68%) |
Jul 07, 2006 | 27.05 | 27.05 | 26.14 | 26.18 | 3,636,000 | -1.00(-3.68%) |
Jul 06, 2006 | 26.80 | 30.43 | 26.61 | 27.18 | 12,706,000 | +0.39(+1.47%) |
Jul 05, 2006 | 26.83 | 27.11 | 26.52 | 26.79 | 3,388,000 | -0.28(-1.02%) |
Jul 03, 2006 | 26.38 | 27.19 | 26.38 | 27.07 | 1,135,600 | +0.33(+1.22%) |
Jun 30, 2006 | 26.68 | 26.88 | 26.41 | 26.74 | 3,091,200 | +0.13(+0.49%) |
Jun 29, 2006 | 25.70 | 26.62 | 25.70 | 26.61 | 3,754,000 | +0.98(+3.82%) |
Jun 28, 2006 | 25.59 | 25.70 | 25.11 | 25.63 | 3,204,000 | -0.12(-0.47%) |
Jun 27, 2006 | 25.71 | 26.34 | 25.64 | 25.75 | 4,427,600 | +0.09(+0.37%) |
Jun 26, 2006 | 25.52 | 25.89 | 25.23 | 25.66 | 3,749,200 | +0.28(+1.10%) |
Jun 23, 2006 | 24.62 | 25.59 | 24.30 | 25.38 | 4,988,000 | +1.00(+4.12%) |
Jun 22, 2006 | 24.49 | 24.64 | 24.00 | 24.37 | 2,150,000 | -0.27(-1.08%) |
Jun 21, 2006 | 24.39 | 24.96 | 24.05 | 24.64 | 3,471,200 | +0.25(+1.03%) |
Jun 20, 2006 | 24.16 | 24.73 | 23.82 | 24.39 | 4,280,400 | +0.48(+1.99%) |
Jun 19, 2006 | 24.15 | 24.95 | 23.84 | 23.91 | 7,754,000 | +0.51(+2.18%) |
Jun 16, 2006 | 23.45 | 23.77 | 23.26 | 23.40 | 3,992,000 | -0.23(-0.95%) |
Jun 15, 2006 | 22.52 | 23.86 | 22.52 | 23.62 | 7,072,400 | +1.25(+5.59%) |
Jun 14, 2006 | 22.00 | 22.57 | 21.80 | 22.38 | 5,947,600 | +0.55(+2.50%) |
Jun 13, 2006 | 21.69 | 22.50 | 21.11 | 21.83 | 8,173,600 | +0.11(+0.51%) |
Jun 12, 2006 | 23.58 | 23.58 | 21.53 | 21.72 | 5,199,200 | -1.78(-7.55%) |
Jun 09, 2006 | 23.80 | 24.29 | 23.07 | 23.50 | 3,881,600 | -0.19(-0.80%) |
Jun 08, 2006 | 23.77 | 23.94 | 22.95 | 23.68 | 4,560,800 | -0.32(-1.31%) |
Jun 07, 2006 | 24.18 | 24.48 | 23.75 | 24.00 | 2,394,400 | -0.31(-1.28%) |
Jun 06, 2006 | 24.25 | 24.50 | 23.64 | 24.31 | 3,680,800 | +0.12(+0.50%) |
Jun 05, 2006 | 24.74 | 24.98 | 24.12 | 24.19 | 3,817,600 | -0.55(-2.22%) |
Jun 02, 2006 | 24.48 | 25.38 | 24.45 | 24.74 | 4,578,400 | +0.26(+1.08%) |
Jun 01, 2006 | 24.13 | 24.65 | 23.85 | 24.48 | 3,394,800 | +0.21(+0.89%) |
May 31, 2006 | 23.65 | 24.54 | 23.20 | 24.26 | 11,518,000 | +1.70(+7.51%) |
May 30, 2006 | 23.33 | 23.33 | 22.52 | 22.57 | 4,138,000 | -0.97(-4.12%) |
May 26, 2006 | 23.68 | 23.98 | 23.34 | 23.54 | 3,073,600 | +0.09(+0.38%) |
May 25, 2006 | 23.05 | 23.51 | 22.56 | 23.45 | 6,843,200 | +0.48(+2.07%) |
May 24, 2006 | 24.12 | 24.25 | 22.15 | 22.97 | 15,079,600 | -1.17(-4.85%) |
May 23, 2006 | 25.25 | 26.25 | 24.11 | 24.14 | 13,140,800 | -2.04(-7.77%) |
May 22, 2006 | 26.14 | 26.48 | 25.31 | 26.18 | 5,619,600 | +0.87(+3.44%) |
May 19, 2006 | 25.28 | 25.98 | 24.94 | 25.30 | 5,018,400 | +0.08(+0.32%) |
May 18, 2006 | 26.14 | 26.48 | 25.20 | 25.23 | 5,767,200 | -0.58(-2.25%) |
May 17, 2006 | 27.21 | 27.25 | 25.06 | 25.80 | 19,567,600 | -1.75(-6.33%) |
May 16, 2006 | 29.04 | 29.09 | 27.45 | 27.55 | 6,544,800 | -1.52(-5.21%) |
May 15, 2006 | 28.91 | 29.20 | 28.80 | 29.07 | 2,971,200 | -0.08(-0.29%) |
May 12, 2006 | 28.79 | 29.53 | 28.57 | 29.15 | 4,189,200 | +0.26(+0.90%) |
May 11, 2006 | 28.86 | 29.18 | 28.71 | 28.89 | 5,091,600 | -0.01(-0.03%) |
May 10, 2006 | 29.07 | 29.40 | 28.87 | 28.90 | 3,348,400 | -0.18(-0.62%) |
May 09, 2006 | 28.86 | 29.09 | 28.80 | 29.08 | 2,494,800 | +0.03(+0.10%) |
May 08, 2006 | 29.50 | 29.66 | 28.93 | 29.05 | 3,423,600 | -0.59(-2.01%) |
May 05, 2006 | 29.75 | 29.93 | 29.44 | 29.64 | 2,640,800 | +0.20(+0.66%) |
May 04, 2006 | 29.34 | 29.68 | 29.00 | 29.45 | 2,226,800 | +0.29(+0.98%) |
May 03, 2006 | 28.88 | 29.36 | 28.81 | 29.16 | 2,672,400 | +0.21(+0.73%) |
May 02, 2006 | 28.98 | 29.23 | 28.71 | 28.95 | 2,588,400 | -0.13(-0.45%) |