Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 22.99 | 23.06 | 22.71 | 22.71 | 852,924 | -0.31(-1.33%) |
Jul 28, 2006 | 22.81 | 23.03 | 22.78 | 23.01 | 950,401 | +0.21(+0.94%) |
Jul 27, 2006 | 23.01 | 23.20 | 22.53 | 22.80 | 1,339,749 | -0.22(-0.96%) |
Jul 26, 2006 | 22.92 | 23.23 | 22.83 | 23.02 | 2,388,188 | -0.72(-3.04%) |
Jul 25, 2006 | 23.61 | 23.86 | 23.41 | 23.74 | 1,229,527 | +0.13(+0.54%) |
Jul 24, 2006 | 23.10 | 23.66 | 23.17 | 23.61 | 1,299,554 | +0.52(+2.26%) |
Jul 21, 2006 | 23.11 | 23.20 | 22.92 | 23.09 | 1,654,169 | -0.01(-0.06%) |
Jul 20, 2006 | 23.31 | 23.41 | 22.91 | 23.11 | 1,049,979 | -0.16(-0.68%) |
Jul 19, 2006 | 22.78 | 23.51 | 22.78 | 23.26 | 1,766,772 | +0.55(+2.42%) |
Jul 18, 2006 | 22.73 | 22.73 | 22.24 | 22.71 | 2,128,949 | -0.02(-0.09%) |
Jul 17, 2006 | 22.73 | 23.02 | 22.72 | 22.73 | 1,130,230 | -0.07(-0.31%) |
Jul 14, 2006 | 23.16 | 23.27 | 22.67 | 22.81 | 1,643,945 | -0.36(-1.54%) |
Jul 13, 2006 | 23.24 | 23.46 | 23.03 | 23.16 | 1,267,062 | -0.30(-1.28%) |
Jul 12, 2006 | 23.23 | 23.51 | 23.12 | 23.46 | 2,324,324 | +0.18(+0.77%) |
Jul 11, 2006 | 23.28 | 23.44 | 22.35 | 23.28 | 4,951,443 | -0.67(-2.80%) |
Jul 10, 2006 | 24.05 | 24.17 | 23.85 | 23.96 | 988,356 | +0.00(+0.00%) |
Jul 07, 2006 | 23.99 | 24.07 | 23.81 | 23.96 | 788,219 | -0.11(-0.45%) |
Jul 06, 2006 | 23.93 | 24.08 | 23.74 | 24.06 | 1,086,533 | +0.13(+0.54%) |
Jul 05, 2006 | 24.34 | 24.34 | 23.78 | 23.93 | 1,374,903 | -0.41(-1.67%) |
Jul 03, 2006 | 24.43 | 24.47 | 24.18 | 24.34 | 485,704 | +0.03(+0.12%) |
Jun 30, 2006 | 24.68 | 24.69 | 24.08 | 24.31 | 1,869,571 | -0.27(-1.10%) |
Jun 29, 2006 | 24.19 | 24.59 | 23.91 | 24.58 | 1,835,538 | +0.59(+2.44%) |
Jun 28, 2006 | 24.85 | 24.85 | 23.96 | 24.00 | 1,471,399 | -0.72(-2.92%) |
Jun 27, 2006 | 25.13 | 25.29 | 24.65 | 24.72 | 1,505,152 | -0.36(-1.42%) |
Jun 26, 2006 | 25.26 | 25.61 | 24.95 | 25.08 | 1,356,276 | -0.23(-0.90%) |
Jun 23, 2006 | 25.06 | 25.42 | 24.96 | 25.30 | 826,734 | +0.24(+0.97%) |
Jun 22, 2006 | 25.13 | 25.40 | 24.91 | 25.06 | 1,320,282 | -0.36(-1.40%) |
Jun 21, 2006 | 24.95 | 25.63 | 24.95 | 25.42 | 981,633 | +0.47(+1.89%) |
Jun 20, 2006 | 25.13 | 25.23 | 24.85 | 24.95 | 1,000,260 | -0.01(-0.06%) |
Jun 19, 2006 | 25.73 | 25.73 | 24.90 | 24.96 | 1,468,038 | -0.77(-3.00%) |
Jun 16, 2006 | 26.13 | 26.18 | 25.63 | 25.73 | 1,209,920 | -0.24(-0.93%) |
Jun 15, 2006 | 25.24 | 26.10 | 25.23 | 25.98 | 1,348,573 | +1.02(+4.09%) |
Jun 14, 2006 | 24.98 | 25.12 | 24.68 | 24.95 | 1,073,928 | -0.01(-0.06%) |
Jun 13, 2006 | 25.06 | 25.43 | 24.88 | 24.97 | 1,425,182 | -0.14(-0.54%) |
Jun 12, 2006 | 25.61 | 25.65 | 25.08 | 25.10 | 1,055,161 | -0.42(-1.65%) |
Jun 09, 2006 | 26.16 | 26.30 | 25.53 | 25.53 | 1,520,978 | -0.64(-2.43%) |
Jun 08, 2006 | 25.93 | 26.27 | 25.55 | 26.16 | 1,629,379 | +0.16(+0.63%) |
Jun 07, 2006 | 26.25 | 26.36 | 25.98 | 26.00 | 1,859,627 | -0.26(-0.98%) |
Jun 06, 2006 | 26.23 | 26.33 | 25.70 | 26.25 | 1,484,424 | +0.03(+0.11%) |
Jun 05, 2006 | 26.79 | 26.98 | 26.15 | 26.23 | 1,285,969 | -0.71(-2.65%) |
Jun 02, 2006 | 26.40 | 26.98 | 26.28 | 26.94 | 2,809,608 | +0.58(+2.19%) |
Jun 01, 2006 | 26.13 | 26.45 | 25.83 | 26.36 | 3,872,193 | +0.55(+2.13%) |
May 31, 2006 | 25.81 | 26.03 | 25.59 | 25.81 | 1,913,968 | +0.08(+0.31%) |
May 30, 2006 | 26.06 | 26.06 | 25.40 | 25.73 | 1,732,599 | -0.47(-1.80%) |
May 26, 2006 | 26.42 | 26.81 | 26.13 | 26.20 | 1,446,610 | -0.10(-0.38%) |
May 25, 2006 | 26.60 | 26.72 | 26.10 | 26.30 | 2,780,337 | -0.29(-1.10%) |
May 24, 2006 | 26.99 | 27.34 | 26.50 | 26.60 | 5,152,420 | -1.29(-4.61%) |
May 23, 2006 | 28.56 | 28.60 | 27.84 | 27.88 | 2,625,578 | -0.54(-1.88%) |
May 22, 2006 | 29.19 | 29.19 | 28.30 | 28.42 | 2,098,978 | -0.77(-2.64%) |
May 19, 2006 | 29.08 | 29.26 | 28.98 | 29.19 | 1,824,053 | +0.21(+0.74%) |
May 18, 2006 | 29.35 | 29.45 | 28.86 | 28.97 | 2,530,482 | -0.24(-0.83%) |
May 17, 2006 | 30.06 | 30.18 | 29.20 | 29.22 | 3,254,138 | -0.91(-3.03%) |
May 16, 2006 | 30.60 | 30.62 | 30.07 | 30.13 | 1,515,516 | -0.56(-1.81%) |
May 15, 2006 | 30.35 | 30.73 | 30.21 | 30.69 | 1,213,981 | +0.16(+0.54%) |
May 12, 2006 | 30.27 | 30.65 | 30.19 | 30.52 | 1,087,513 | +0.08(+0.26%) |
May 11, 2006 | 30.85 | 30.92 | 30.30 | 30.45 | 709,790 | -0.55(-1.77%) |
May 10, 2006 | 31.27 | 31.27 | 30.76 | 31.00 | 853,064 | -0.27(-0.87%) |
May 09, 2006 | 31.49 | 31.73 | 31.17 | 31.27 | 1,279,106 | -0.39(-1.22%) |
May 08, 2006 | 31.42 | 31.67 | 31.34 | 31.65 | 1,130,790 | +0.23(+0.73%) |
May 05, 2006 | 31.31 | 31.59 | 31.02 | 31.42 | 1,009,644 | +0.61(+1.99%) |
May 04, 2006 | 30.43 | 30.91 | 30.27 | 30.81 | 748,024 | +0.46(+1.53%) |
May 03, 2006 | 30.35 | 30.65 | 30.24 | 30.35 | 891,999 | -0.06(-0.19%) |
May 02, 2006 | 30.55 | 30.60 | 30.32 | 30.40 | 611,472 | -0.03(-0.09%) |