Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.95 | 26.95 | 24.01 | 24.10 | 9,292,338 | -3.18(-11.64%) |
Jul 28, 2006 | 26.97 | 27.46 | 26.91 | 27.28 | 3,179,790 | +0.50(+1.86%) |
Jul 27, 2006 | 27.02 | 27.17 | 26.61 | 26.78 | 2,328,286 | +0.07(+0.28%) |
Jul 26, 2006 | 27.15 | 27.16 | 26.65 | 26.71 | 2,984,834 | -0.48(-1.77%) |
Jul 25, 2006 | 27.43 | 27.50 | 26.96 | 27.19 | 5,792,031 | +0.10(+0.37%) |
Jul 24, 2006 | 26.37 | 27.11 | 26.37 | 27.09 | 2,335,502 | +0.72(+2.71%) |
Jul 21, 2006 | 26.57 | 26.63 | 26.36 | 26.37 | 2,010,054 | +0.01(+0.03%) |
Jul 20, 2006 | 26.52 | 26.62 | 26.31 | 26.37 | 2,300,864 | -0.20(-0.75%) |
Jul 19, 2006 | 25.97 | 26.79 | 25.81 | 26.57 | 3,695,022 | +0.84(+3.26%) |
Jul 18, 2006 | 25.54 | 25.81 | 25.44 | 25.73 | 1,999,711 | +0.24(+0.95%) |
Jul 17, 2006 | 25.24 | 25.64 | 25.17 | 25.48 | 2,002,477 | +0.21(+0.82%) |
Jul 14, 2006 | 25.73 | 25.74 | 25.20 | 25.28 | 1,881,968 | -0.51(-1.97%) |
Jul 13, 2006 | 25.83 | 25.98 | 25.69 | 25.78 | 2,681,034 | -0.03(-0.13%) |
Jul 12, 2006 | 26.03 | 26.07 | 25.78 | 25.82 | 2,372,304 | -0.18(-0.70%) |
Jul 11, 2006 | 25.89 | 26.04 | 25.78 | 26.00 | 1,947,875 | +0.05(+0.19%) |
Jul 10, 2006 | 25.62 | 25.99 | 25.58 | 25.95 | 2,389,743 | +0.38(+1.50%) |
Jul 07, 2006 | 25.57 | 25.65 | 25.48 | 25.57 | 1,220,128 | +0.00(+0.00%) |
Jul 06, 2006 | 25.46 | 25.65 | 25.41 | 25.57 | 1,676,548 | +0.11(+0.42%) |
Jul 05, 2006 | 25.67 | 25.78 | 25.37 | 25.46 | 2,720,362 | -0.31(-1.19%) |
Jul 03, 2006 | 25.78 | 25.82 | 25.63 | 25.77 | 1,692,785 | -0.01(-0.03%) |
Jun 30, 2006 | 25.36 | 25.82 | 25.36 | 25.78 | 5,019,543 | +0.46(+1.81%) |
Jun 29, 2006 | 25.05 | 25.36 | 24.96 | 25.32 | 2,670,330 | +0.43(+1.74%) |
Jun 28, 2006 | 24.94 | 25.10 | 24.72 | 24.89 | 2,752,835 | +0.12(+0.47%) |
Jun 27, 2006 | 24.82 | 24.99 | 24.77 | 24.77 | 2,956,570 | -0.05(-0.20%) |
Jun 26, 2006 | 24.87 | 24.96 | 24.74 | 24.82 | 1,514,907 | +0.02(+0.07%) |
Jun 23, 2006 | 24.71 | 24.95 | 24.60 | 24.80 | 2,605,987 | +0.09(+0.37%) |
Jun 22, 2006 | 24.58 | 24.79 | 24.55 | 24.71 | 2,637,377 | +0.11(+0.44%) |
Jun 21, 2006 | 24.74 | 24.99 | 24.57 | 24.60 | 2,654,455 | -0.14(-0.57%) |
Jun 20, 2006 | 24.69 | 24.93 | 24.69 | 24.74 | 2,286,793 | +0.02(+0.10%) |
Jun 19, 2006 | 24.94 | 25.03 | 24.66 | 24.72 | 2,353,422 | -0.17(-0.67%) |
Jun 16, 2006 | 24.97 | 25.02 | 24.66 | 24.89 | 4,518,263 | -0.06(-0.23%) |
Jun 15, 2006 | 25.03 | 25.07 | 24.84 | 24.94 | 3,306,794 | -0.17(-0.70%) |
Jun 14, 2006 | 25.29 | 25.36 | 24.90 | 25.12 | 3,719,316 | -0.13(-0.53%) |
Jun 13, 2006 | 25.63 | 25.68 | 25.24 | 25.25 | 5,316,367 | -0.42(-1.65%) |
Jun 12, 2006 | 25.92 | 26.16 | 25.62 | 25.68 | 1,241,536 | -0.12(-0.48%) |
Jun 09, 2006 | 25.90 | 26.11 | 25.78 | 25.80 | 1,253,683 | -0.06(-0.23%) |
Jun 08, 2006 | 25.94 | 26.26 | 25.78 | 25.86 | 2,947,310 | -0.08(-0.32%) |
Jun 07, 2006 | 26.02 | 26.37 | 25.91 | 25.94 | 1,493,018 | +0.03(+0.13%) |
Jun 06, 2006 | 26.22 | 26.22 | 25.73 | 25.91 | 2,032,304 | -0.14(-0.54%) |
Jun 05, 2006 | 26.22 | 26.40 | 26.00 | 26.05 | 1,621,104 | -0.21(-0.79%) |
Jun 02, 2006 | 26.24 | 26.27 | 26.00 | 26.26 | 2,254,801 | -0.02(-0.06%) |
Jun 01, 2006 | 26.42 | 26.44 | 26.12 | 26.27 | 1,874,511 | -0.08(-0.32%) |
May 31, 2006 | 26.24 | 26.48 | 26.14 | 26.36 | 2,091,115 | +0.12(+0.44%) |
May 30, 2006 | 26.12 | 26.33 | 26.03 | 26.24 | 2,450,479 | -0.03(-0.13%) |
May 26, 2006 | 26.30 | 26.33 | 26.12 | 26.27 | 2,755,962 | +0.12(+0.45%) |
May 25, 2006 | 26.45 | 26.45 | 26.07 | 26.16 | 2,230,387 | -0.15(-0.57%) |
May 24, 2006 | 26.17 | 26.39 | 25.81 | 26.31 | 2,698,113 | +0.03(+0.13%) |
May 23, 2006 | 26.52 | 26.52 | 26.17 | 26.27 | 2,200,680 | -0.16(-0.60%) |
May 22, 2006 | 26.09 | 26.72 | 26.05 | 26.43 | 2,215,113 | +0.14(+0.54%) |
May 19, 2006 | 26.40 | 26.53 | 26.12 | 26.29 | 2,442,661 | +0.05(+0.19%) |
May 18, 2006 | 26.49 | 26.57 | 26.15 | 26.24 | 2,081,373 | -0.25(-0.94%) |
May 17, 2006 | 26.76 | 26.86 | 26.41 | 26.49 | 2,132,127 | -0.42(-1.58%) |
May 16, 2006 | 26.57 | 26.96 | 26.45 | 26.91 | 2,700,037 | +0.32(+1.22%) |
May 15, 2006 | 26.52 | 26.64 | 26.38 | 26.59 | 2,396,719 | +0.02(+0.09%) |
May 12, 2006 | 26.86 | 26.95 | 26.52 | 26.57 | 2,093,400 | -0.46(-1.69%) |
May 11, 2006 | 27.04 | 27.21 | 26.93 | 27.02 | 2,008,370 | -0.02(-0.06%) |
May 10, 2006 | 27.24 | 27.33 | 26.94 | 27.04 | 1,891,228 | -0.19(-0.70%) |
May 09, 2006 | 27.11 | 27.26 | 26.96 | 27.23 | 3,672,050 | +0.16(+0.58%) |
May 08, 2006 | 26.72 | 27.11 | 26.72 | 27.07 | 2,408,746 | +0.27(+1.02%) |
May 05, 2006 | 26.68 | 26.86 | 26.51 | 26.80 | 3,788,350 | +0.17(+0.62%) |
May 04, 2006 | 26.58 | 26.72 | 26.47 | 26.63 | 2,537,313 | +0.05(+0.19%) |
May 03, 2006 | 26.55 | 26.61 | 26.22 | 26.58 | 3,110,034 | -0.02(-0.06%) |
May 02, 2006 | 26.89 | 26.90 | 26.46 | 26.60 | 3,166,801 | -0.32(-1.17%) |