Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.80 | 23.24 | 22.66 | 22.92 | 1,825,123 | +0.04(+0.17%) |
Jul 28, 2006 | 22.33 | 23.02 | 22.33 | 22.89 | 1,343,427 | +0.65(+2.92%) |
Jul 27, 2006 | 22.86 | 23.01 | 22.21 | 22.24 | 1,390,064 | -0.56(-2.48%) |
Jul 26, 2006 | 22.99 | 23.00 | 22.71 | 22.80 | 1,838,878 | -0.24(-1.03%) |
Jul 25, 2006 | 22.69 | 23.08 | 22.48 | 23.04 | 1,931,889 | +0.27(+1.17%) |
Jul 24, 2006 | 22.18 | 23.17 | 22.18 | 22.77 | 3,455,838 | +0.75(+3.40%) |
Jul 21, 2006 | 22.34 | 22.36 | 21.90 | 22.02 | 1,559,188 | -0.41(-1.84%) |
Jul 20, 2006 | 22.77 | 22.89 | 22.43 | 22.43 | 1,196,181 | -0.26(-1.14%) |
Jul 19, 2006 | 22.14 | 22.95 | 22.11 | 22.69 | 1,952,981 | +0.64(+2.91%) |
Jul 18, 2006 | 22.21 | 22.29 | 21.64 | 22.05 | 2,294,635 | -0.35(-1.57%) |
Jul 17, 2006 | 22.28 | 22.57 | 22.04 | 22.40 | 1,723,203 | +0.13(+0.58%) |
Jul 14, 2006 | 22.66 | 22.66 | 21.98 | 22.27 | 2,229,002 | -0.39(-1.72%) |
Jul 13, 2006 | 23.17 | 23.32 | 22.56 | 22.66 | 2,004,727 | -0.66(-2.82%) |
Jul 12, 2006 | 23.92 | 24.00 | 23.32 | 23.32 | 2,135,336 | -0.58(-2.43%) |
Jul 11, 2006 | 23.72 | 23.95 | 23.54 | 23.90 | 1,736,434 | +0.10(+0.42%) |
Jul 10, 2006 | 23.46 | 23.89 | 23.46 | 23.80 | 2,117,651 | +0.50(+2.13%) |
Jul 07, 2006 | 23.27 | 23.43 | 22.90 | 23.30 | 3,131,215 | +0.00(+0.00%) |
Jul 06, 2006 | 23.51 | 23.59 | 23.25 | 23.30 | 2,993,269 | -0.69(-2.86%) |
Jul 05, 2006 | 24.24 | 24.27 | 23.65 | 23.99 | 2,534,107 | -0.47(-1.90%) |
Jul 03, 2006 | 24.50 | 24.54 | 24.23 | 24.46 | 529,511 | +0.14(+0.60%) |
Jun 30, 2006 | 24.33 | 24.58 | 24.23 | 24.31 | 1,429,627 | +0.05(+0.22%) |
Jun 29, 2006 | 24.18 | 24.29 | 23.95 | 24.26 | 1,139,064 | +0.24(+0.98%) |
Jun 28, 2006 | 23.89 | 24.08 | 23.70 | 24.02 | 1,729,360 | +0.18(+0.74%) |
Jun 27, 2006 | 23.93 | 24.01 | 23.75 | 23.85 | 1,561,677 | -0.12(-0.51%) |
Jun 26, 2006 | 23.73 | 24.18 | 23.68 | 23.97 | 1,456,220 | +0.33(+1.39%) |
Jun 23, 2006 | 23.40 | 23.73 | 23.24 | 23.64 | 1,608,838 | +0.18(+0.78%) |
Jun 22, 2006 | 23.59 | 23.75 | 23.32 | 23.46 | 2,556,508 | -0.13(-0.55%) |
Jun 21, 2006 | 23.17 | 23.65 | 22.96 | 23.59 | 2,099,441 | +0.40(+1.71%) |
Jun 20, 2006 | 23.14 | 23.34 | 23.08 | 23.19 | 1,437,749 | +0.09(+0.40%) |
Jun 19, 2006 | 23.51 | 23.56 | 22.86 | 23.10 | 2,233,194 | -0.36(-1.53%) |
Jun 16, 2006 | 23.49 | 24.01 | 23.25 | 23.46 | 2,564,106 | +0.14(+0.62%) |
Jun 15, 2006 | 22.60 | 23.41 | 22.30 | 23.31 | 2,814,189 | +0.83(+3.70%) |
Jun 14, 2006 | 22.11 | 22.50 | 22.05 | 22.48 | 3,203,266 | +0.44(+1.97%) |
Jun 13, 2006 | 21.88 | 22.20 | 21.69 | 22.05 | 2,599,739 | +0.17(+0.77%) |
Jun 12, 2006 | 22.37 | 22.45 | 21.79 | 21.88 | 2,617,162 | -0.26(-1.17%) |
Jun 09, 2006 | 22.06 | 22.44 | 21.98 | 22.14 | 2,600,525 | +0.08(+0.35%) |
Jun 08, 2006 | 22.08 | 22.21 | 21.71 | 22.06 | 2,724,060 | -0.12(-0.55%) |
Jun 07, 2006 | 21.85 | 22.33 | 21.81 | 22.18 | 3,182,699 | +0.37(+1.71%) |
Jun 06, 2006 | 21.56 | 21.93 | 21.53 | 21.81 | 2,369,568 | +0.40(+1.85%) |
Jun 05, 2006 | 21.63 | 21.77 | 21.40 | 21.41 | 1,554,341 | -0.27(-1.23%) |
Jun 02, 2006 | 21.82 | 21.92 | 21.41 | 21.68 | 1,977,478 | -0.03(-0.14%) |
Jun 01, 2006 | 21.07 | 21.76 | 20.91 | 21.71 | 3,839,282 | +0.93(+4.48%) |
May 31, 2006 | 20.24 | 20.84 | 20.24 | 20.78 | 1,643,160 | +0.54(+2.68%) |
May 30, 2006 | 20.23 | 20.48 | 20.01 | 20.24 | 1,311,070 | -0.22(-1.08%) |
May 26, 2006 | 20.42 | 20.72 | 20.37 | 20.46 | 727,455 | +0.08(+0.41%) |
May 25, 2006 | 20.23 | 20.46 | 20.01 | 20.37 | 1,776,128 | +0.22(+1.10%) |
May 24, 2006 | 20.23 | 20.33 | 20.02 | 20.15 | 1,958,876 | -0.17(-0.83%) |
May 23, 2006 | 20.50 | 20.61 | 20.30 | 20.32 | 1,660,584 | -0.11(-0.52%) |
May 22, 2006 | 20.80 | 20.80 | 20.37 | 20.43 | 4,452,896 | +0.82(+4.21%) |
May 19, 2006 | 19.54 | 19.76 | 19.47 | 19.60 | 1,273,865 | +0.14(+0.71%) |
May 18, 2006 | 19.53 | 19.75 | 19.43 | 19.47 | 1,117,580 | +0.06(+0.31%) |
May 17, 2006 | 19.54 | 19.73 | 19.36 | 19.40 | 1,184,522 | -0.29(-1.47%) |
May 16, 2006 | 19.93 | 20.02 | 19.58 | 19.69 | 627,107 | -0.19(-0.96%) |
May 15, 2006 | 19.76 | 19.97 | 19.68 | 19.89 | 750,249 | +0.04(+0.19%) |
May 12, 2006 | 20.34 | 20.34 | 19.67 | 19.85 | 1,031,773 | -0.47(-2.29%) |
May 11, 2006 | 20.63 | 20.67 | 20.21 | 20.31 | 561,999 | -0.32(-1.55%) |
May 10, 2006 | 20.57 | 20.73 | 20.52 | 20.63 | 965,748 | -0.12(-0.59%) |
May 09, 2006 | 20.77 | 20.92 | 20.71 | 20.76 | 1,026,664 | +0.05(+0.22%) |
May 08, 2006 | 20.69 | 20.92 | 20.61 | 20.71 | 1,066,358 | +0.20(+0.97%) |
May 05, 2006 | 20.40 | 20.63 | 20.35 | 20.51 | 1,325,087 | +0.09(+0.45%) |
May 04, 2006 | 20.11 | 20.50 | 20.00 | 20.42 | 2,021,495 | +0.62(+3.12%) |
May 03, 2006 | 19.69 | 19.92 | 19.67 | 19.80 | 623,570 | +0.11(+0.58%) |
May 02, 2006 | 19.89 | 19.89 | 19.54 | 19.69 | 457,066 | -0.05(-0.23%) |