Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.15 | 24.15 | 23.98 | 24.03 | 993,090 | -0.10(-0.41%) |
Jul 28, 2006 | 23.99 | 24.19 | 23.89 | 24.13 | 2,074,687 | +0.27(+1.14%) |
Jul 27, 2006 | 24.00 | 24.08 | 23.80 | 23.86 | 7,533,764 | -0.05(-0.19%) |
Jul 26, 2006 | 24.19 | 24.21 | 23.75 | 23.90 | 3,323,614 | -0.31(-1.28%) |
Jul 25, 2006 | 24.15 | 24.27 | 23.85 | 24.21 | 7,261,076 | -0.07(-0.28%) |
Jul 24, 2006 | 23.97 | 24.32 | 23.97 | 24.28 | 2,723,567 | +0.39(+1.64%) |
Jul 21, 2006 | 24.13 | 24.15 | 23.78 | 23.89 | 3,788,445 | -0.24(-1.00%) |
Jul 20, 2006 | 24.58 | 24.76 | 24.12 | 24.13 | 4,580,236 | -0.50(-2.05%) |
Jul 19, 2006 | 24.21 | 24.66 | 24.17 | 24.64 | 3,167,697 | +0.49(+2.03%) |
Jul 18, 2006 | 24.12 | 24.16 | 23.85 | 24.15 | 2,067,920 | +0.11(+0.47%) |
Jul 17, 2006 | 24.16 | 24.20 | 23.96 | 24.03 | 2,316,989 | -0.08(-0.34%) |
Jul 14, 2006 | 24.46 | 24.46 | 23.92 | 24.12 | 5,437,447 | -0.35(-1.42%) |
Jul 13, 2006 | 24.79 | 24.80 | 24.45 | 24.46 | 2,839,807 | -0.49(-1.96%) |
Jul 12, 2006 | 25.28 | 25.28 | 24.88 | 24.95 | 1,224,112 | -0.26(-1.02%) |
Jul 11, 2006 | 25.03 | 25.22 | 24.91 | 25.21 | 2,233,789 | +0.07(+0.27%) |
Jul 10, 2006 | 25.07 | 25.22 | 25.05 | 25.14 | 1,620,738 | +0.07(+0.27%) |
Jul 07, 2006 | 25.32 | 25.32 | 25.02 | 25.07 | 1,732,334 | -0.38(-1.48%) |
Jul 06, 2006 | 25.39 | 25.55 | 25.37 | 25.45 | 1,070,053 | +0.07(+0.27%) |
Jul 05, 2006 | 25.40 | 25.47 | 25.30 | 25.38 | 1,677,133 | -0.19(-0.74%) |
Jul 03, 2006 | 25.56 | 25.62 | 25.51 | 25.57 | 877,380 | +0.09(+0.35%) |
Jun 30, 2006 | 25.63 | 25.63 | 25.46 | 25.48 | 1,232,737 | -0.02(-0.09%) |
Jun 29, 2006 | 25.15 | 25.51 | 25.06 | 25.50 | 1,701,151 | +0.54(+2.17%) |
Jun 28, 2006 | 24.94 | 25.00 | 24.73 | 24.96 | 684,574 | +0.08(+0.30%) |
Jun 27, 2006 | 25.06 | 25.19 | 24.85 | 24.88 | 1,362,380 | -0.23(-0.93%) |
Jun 26, 2006 | 25.06 | 25.12 | 24.94 | 25.12 | 2,482,858 | +0.07(+0.27%) |
Jun 23, 2006 | 25.01 | 25.22 | 24.85 | 25.05 | 648,348 | +0.07(+0.27%) |
Jun 22, 2006 | 25.16 | 25.16 | 24.88 | 24.98 | 2,461,361 | -0.15(-0.60%) |
Jun 21, 2006 | 24.93 | 25.21 | 24.87 | 25.13 | 964,560 | +0.29(+1.18%) |
Jun 20, 2006 | 24.88 | 24.99 | 24.77 | 24.84 | 1,624,055 | -0.03(-0.12%) |
Jun 19, 2006 | 25.07 | 25.21 | 24.76 | 24.87 | 1,361,717 | -0.20(-0.78%) |
Jun 16, 2006 | 25.13 | 25.13 | 24.92 | 25.07 | 1,136,002 | -0.07(-0.27%) |
Jun 15, 2006 | 24.70 | 25.21 | 24.67 | 25.13 | 1,894,753 | +0.56(+2.27%) |
Jun 14, 2006 | 24.36 | 24.58 | 24.35 | 24.58 | 2,713,614 | +0.21(+0.87%) |
Jun 13, 2006 | 24.31 | 24.63 | 24.31 | 24.36 | 2,309,027 | -0.08(-0.31%) |
Jun 12, 2006 | 24.80 | 24.85 | 24.42 | 24.44 | 2,033,287 | -0.31(-1.25%) |
Jun 09, 2006 | 25.09 | 25.09 | 24.75 | 24.75 | 8,405,571 | -0.21(-0.85%) |
Jun 08, 2006 | 24.95 | 25.00 | 24.37 | 24.96 | 3,997,307 | +0.02(+0.06%) |
Jun 07, 2006 | 25.31 | 25.37 | 24.94 | 24.94 | 2,914,249 | -0.28(-1.11%) |
Jun 06, 2006 | 25.33 | 25.52 | 25.02 | 25.22 | 4,465,986 | -0.10(-0.39%) |
Jun 05, 2006 | 25.88 | 25.88 | 25.28 | 25.32 | 1,215,487 | -0.56(-2.16%) |
Jun 02, 2006 | 25.88 | 26.00 | 25.73 | 25.88 | 2,848,963 | +0.04(+0.15%) |
Jun 01, 2006 | 25.52 | 25.87 | 25.52 | 25.84 | 1,606,406 | +0.26(+1.03%) |
May 31, 2006 | 25.40 | 25.62 | 25.40 | 25.58 | 1,930,182 | +0.18(+0.71%) |
May 30, 2006 | 25.74 | 25.74 | 25.37 | 25.40 | 5,148,039 | -0.33(-1.29%) |
May 26, 2006 | 25.73 | 25.75 | 25.59 | 25.73 | 1,602,160 | +0.14(+0.56%) |
May 25, 2006 | 25.61 | 25.61 | 25.41 | 25.59 | 1,739,500 | +0.17(+0.68%) |
May 24, 2006 | 25.55 | 25.55 | 25.13 | 25.41 | 2,273,465 | -0.07(-0.27%) |
May 23, 2006 | 25.79 | 25.80 | 25.46 | 25.48 | 2,146,343 | -0.12(-0.47%) |
May 22, 2006 | 25.46 | 25.71 | 25.37 | 25.60 | 2,615,685 | -0.05(-0.21%) |
May 19, 2006 | 25.60 | 25.75 | 25.43 | 25.65 | 2,873,645 | +0.08(+0.32%) |
May 18, 2006 | 25.89 | 25.89 | 25.49 | 25.57 | 2,792,170 | -0.21(-0.82%) |
May 17, 2006 | 26.20 | 26.23 | 25.70 | 25.78 | 4,237,750 | -0.54(-2.06%) |
May 16, 2006 | 26.46 | 26.58 | 26.29 | 26.32 | 772,550 | -0.01(-0.03%) |
May 15, 2006 | 26.17 | 26.36 | 26.09 | 26.33 | 1,271,219 | +0.01(+0.03%) |
May 12, 2006 | 26.60 | 26.62 | 26.30 | 26.32 | 1,650,992 | -0.42(-1.58%) |
May 11, 2006 | 26.87 | 26.88 | 26.66 | 26.75 | 2,341,803 | -0.14(-0.50%) |
May 10, 2006 | 26.85 | 27.00 | 26.81 | 26.88 | 929,263 | +0.02(+0.06%) |
May 09, 2006 | 27.05 | 27.05 | 26.82 | 26.87 | 1,985,914 | +0.00(+0.00%) |
May 08, 2006 | 26.77 | 27.14 | 26.77 | 26.87 | 1,696,772 | -0.02(-0.08%) |
May 05, 2006 | 26.86 | 26.93 | 26.76 | 26.89 | 3,774,512 | +0.26(+0.99%) |
May 04, 2006 | 26.37 | 26.68 | 26.37 | 26.62 | 971,062 | +0.32(+1.20%) |
May 03, 2006 | 26.33 | 26.38 | 26.26 | 26.31 | 635,211 | +0.01(+0.03%) |
May 02, 2006 | 26.28 | 26.32 | 26.11 | 26.30 | 490,971 | +0.21(+0.81%) |