Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.20 | 24.26 | 24.05 | 24.07 | 1,152,288 | -0.25(-1.02%) |
Jul 28, 2006 | 23.92 | 24.35 | 23.87 | 24.32 | 1,822,783 | +0.52(+2.19%) |
Jul 27, 2006 | 24.03 | 24.13 | 23.75 | 23.80 | 1,715,479 | -0.17(-0.71%) |
Jul 26, 2006 | 23.82 | 24.21 | 23.80 | 23.97 | 2,463,999 | +0.01(+0.03%) |
Jul 25, 2006 | 23.80 | 24.06 | 23.71 | 23.96 | 1,781,547 | +0.03(+0.14%) |
Jul 24, 2006 | 23.67 | 23.93 | 23.66 | 23.93 | 1,991,709 | +0.25(+1.07%) |
Jul 21, 2006 | 23.97 | 23.97 | 23.48 | 23.67 | 2,966,487 | -0.16(-0.68%) |
Jul 20, 2006 | 23.79 | 24.05 | 23.67 | 23.84 | 2,678,300 | -0.02(-0.08%) |
Jul 19, 2006 | 23.09 | 23.86 | 23.07 | 23.86 | 3,782,148 | +0.67(+2.90%) |
Jul 18, 2006 | 22.90 | 23.24 | 22.81 | 23.18 | 3,049,264 | +0.30(+1.31%) |
Jul 17, 2006 | 22.80 | 22.95 | 22.52 | 22.88 | 2,204,631 | +0.09(+0.40%) |
Jul 14, 2006 | 22.58 | 22.85 | 22.49 | 22.79 | 1,716,399 | +0.21(+0.92%) |
Jul 13, 2006 | 22.86 | 22.93 | 22.55 | 22.58 | 1,673,017 | -0.28(-1.23%) |
Jul 12, 2006 | 23.03 | 23.11 | 22.77 | 22.86 | 1,614,920 | -0.10(-0.45%) |
Jul 11, 2006 | 23.10 | 23.10 | 22.89 | 22.97 | 1,894,370 | -0.21(-0.90%) |
Jul 10, 2006 | 23.18 | 23.29 | 23.08 | 23.18 | 843,560 | +0.08(+0.34%) |
Jul 07, 2006 | 23.13 | 23.40 | 23.03 | 23.10 | 1,370,728 | -0.05(-0.23%) |
Jul 06, 2006 | 23.09 | 23.28 | 23.06 | 23.15 | 1,440,475 | +0.06(+0.25%) |
Jul 05, 2006 | 23.30 | 23.30 | 23.05 | 23.09 | 1,488,302 | -0.34(-1.45%) |
Jul 03, 2006 | 23.32 | 23.46 | 23.26 | 23.43 | 546,175 | +0.16(+0.67%) |
Jun 30, 2006 | 23.36 | 23.47 | 23.14 | 23.28 | 1,591,007 | -0.01(-0.03%) |
Jun 29, 2006 | 22.97 | 23.32 | 22.82 | 23.28 | 1,818,031 | +0.40(+1.74%) |
Jun 28, 2006 | 22.86 | 23.07 | 22.78 | 22.88 | 1,833,053 | +0.12(+0.52%) |
Jun 27, 2006 | 22.86 | 22.99 | 22.72 | 22.77 | 1,721,764 | -0.19(-0.82%) |
Jun 26, 2006 | 22.72 | 23.01 | 22.71 | 22.96 | 1,582,882 | +0.24(+1.06%) |
Jun 23, 2006 | 22.75 | 22.76 | 22.43 | 22.71 | 2,944,106 | -0.16(-0.68%) |
Jun 22, 2006 | 22.81 | 22.88 | 22.70 | 22.87 | 1,782,774 | -0.04(-0.17%) |
Jun 21, 2006 | 22.79 | 23.05 | 22.75 | 22.91 | 1,758,554 | +0.08(+0.34%) |
Jun 20, 2006 | 22.79 | 22.98 | 22.68 | 22.83 | 1,758,707 | +0.04(+0.17%) |
Jun 19, 2006 | 23.05 | 23.10 | 22.73 | 22.79 | 1,806,074 | -0.15(-0.65%) |
Jun 16, 2006 | 23.14 | 23.22 | 22.91 | 22.94 | 2,053,179 | -0.22(-0.93%) |
Jun 15, 2006 | 22.72 | 23.20 | 22.55 | 23.16 | 2,853,052 | +0.46(+2.04%) |
Jun 14, 2006 | 23.04 | 23.09 | 22.34 | 22.70 | 3,652,004 | -0.38(-1.64%) |
Jun 13, 2006 | 23.42 | 23.62 | 23.03 | 23.07 | 3,122,537 | -0.42(-1.80%) |
Jun 12, 2006 | 23.72 | 23.77 | 23.47 | 23.50 | 1,495,506 | -0.14(-0.58%) |
Jun 09, 2006 | 23.67 | 23.82 | 23.53 | 23.63 | 1,628,716 | -0.03(-0.14%) |
Jun 08, 2006 | 23.51 | 23.73 | 23.22 | 23.67 | 2,583,719 | +0.10(+0.44%) |
Jun 07, 2006 | 23.52 | 23.78 | 23.39 | 23.56 | 1,848,382 | +0.12(+0.50%) |
Jun 06, 2006 | 23.53 | 23.57 | 23.18 | 23.45 | 2,102,539 | +0.05(+0.20%) |
Jun 05, 2006 | 23.80 | 23.84 | 23.39 | 23.40 | 1,370,268 | -0.46(-1.94%) |
Jun 02, 2006 | 23.75 | 23.97 | 23.67 | 23.86 | 2,441,312 | +0.16(+0.69%) |
Jun 01, 2006 | 23.40 | 23.74 | 23.31 | 23.70 | 1,784,460 | +0.40(+1.71%) |
May 31, 2006 | 23.30 | 23.39 | 23.00 | 23.30 | 2,035,551 | +0.14(+0.59%) |
May 30, 2006 | 23.46 | 23.46 | 23.15 | 23.17 | 1,558,662 | -0.29(-1.22%) |
May 26, 2006 | 23.50 | 23.52 | 23.32 | 23.45 | 1,046,824 | +0.05(+0.19%) |
May 25, 2006 | 23.35 | 23.47 | 23.26 | 23.41 | 2,141,628 | -0.08(-0.36%) |
May 24, 2006 | 23.09 | 23.55 | 22.96 | 23.49 | 3,272,302 | +0.33(+1.44%) |
May 23, 2006 | 23.32 | 23.45 | 23.15 | 23.16 | 2,620,969 | -0.14(-0.59%) |
May 22, 2006 | 23.39 | 23.48 | 23.07 | 23.30 | 3,479,552 | -0.12(-0.50%) |
May 19, 2006 | 23.37 | 23.50 | 23.17 | 23.41 | 2,773,494 | +0.29(+1.27%) |
May 18, 2006 | 23.50 | 23.57 | 23.00 | 23.12 | 2,739,310 | -0.33(-1.42%) |
May 17, 2006 | 23.80 | 23.87 | 23.35 | 23.45 | 3,517,108 | -0.48(-2.02%) |
May 16, 2006 | 24.01 | 24.11 | 23.88 | 23.93 | 1,876,894 | -0.14(-0.57%) |
May 15, 2006 | 23.68 | 24.10 | 23.68 | 24.07 | 2,127,372 | +0.23(+0.96%) |
May 12, 2006 | 24.18 | 24.19 | 23.80 | 23.84 | 2,809,210 | -0.30(-1.24%) |
May 11, 2006 | 24.37 | 24.44 | 24.01 | 24.14 | 2,511,979 | -0.33(-1.33%) |
May 10, 2006 | 24.25 | 24.48 | 24.25 | 24.47 | 2,480,554 | +0.08(+0.35%) |
May 09, 2006 | 24.35 | 24.52 | 24.33 | 24.39 | 2,148,986 | -0.03(-0.13%) |
May 08, 2006 | 24.33 | 24.54 | 24.33 | 24.42 | 2,030,645 | +0.07(+0.27%) |
May 05, 2006 | 24.29 | 24.39 | 24.23 | 24.35 | 2,344,125 | +0.16(+0.65%) |
May 04, 2006 | 24.27 | 24.33 | 24.18 | 24.20 | 1,806,840 | -0.01(-0.03%) |
May 03, 2006 | 24.14 | 24.21 | 23.88 | 24.20 | 3,449,507 | +0.04(+0.16%) |
May 02, 2006 | 24.29 | 24.41 | 24.02 | 24.16 | 3,100,157 | -0.12(-0.51%) |