Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.24 | 27.42 | 27.01 | 27.38 | 76,800 | +0.08(+0.29%) |
Jul 28, 2006 | 26.77 | 27.30 | 26.77 | 27.30 | 39,900 | +0.53(+1.98%) |
Jul 27, 2006 | 26.67 | 26.86 | 26.67 | 26.77 | 22,200 | +0.10(+0.37%) |
Jul 26, 2006 | 26.79 | 26.89 | 26.62 | 26.67 | 43,400 | -0.20(-0.74%) |
Jul 25, 2006 | 26.48 | 26.97 | 26.48 | 26.87 | 51,600 | +0.39(+1.47%) |
Jul 24, 2006 | 26.29 | 26.60 | 26.16 | 26.48 | 38,300 | +0.22(+0.84%) |
Jul 21, 2006 | 26.30 | 26.50 | 26.19 | 26.26 | 65,600 | -0.13(-0.49%) |
Jul 20, 2006 | 26.50 | 26.55 | 26.35 | 26.39 | 34,800 | -0.16(-0.60%) |
Jul 19, 2006 | 26.52 | 26.86 | 26.43 | 26.55 | 28,300 | +0.04(+0.15%) |
Jul 18, 2006 | 26.55 | 26.80 | 26.40 | 26.51 | 79,700 | -0.12(-0.45%) |
Jul 17, 2006 | 26.43 | 26.71 | 26.33 | 26.63 | 40,000 | +0.10(+0.38%) |
Jul 14, 2006 | 26.75 | 26.75 | 26.41 | 26.53 | 55,400 | -0.42(-1.56%) |
Jul 13, 2006 | 27.51 | 27.55 | 26.82 | 26.95 | 37,700 | -0.58(-2.11%) |
Jul 12, 2006 | 27.41 | 27.60 | 27.41 | 27.53 | 37,100 | +0.09(+0.33%) |
Jul 11, 2006 | 27.37 | 27.49 | 27.30 | 27.44 | 34,200 | +0.07(+0.26%) |
Jul 10, 2006 | 27.43 | 27.59 | 27.25 | 27.37 | 49,900 | +0.00(+0.00%) |
Jul 07, 2006 | 26.85 | 27.37 | 26.82 | 27.37 | 54,200 | +0.52(+1.94%) |
Jul 06, 2006 | 27.00 | 27.00 | 26.76 | 26.85 | 80,400 | +0.07(+0.26%) |
Jul 05, 2006 | 27.08 | 27.08 | 26.63 | 26.78 | 41,900 | -0.32(-1.18%) |
Jul 03, 2006 | 27.06 | 27.14 | 27.03 | 27.10 | 10,600 | +0.04(+0.15%) |
Jun 30, 2006 | 26.98 | 27.22 | 26.98 | 27.06 | 92,400 | +0.11(+0.41%) |
Jun 29, 2006 | 26.95 | 26.95 | 26.95 | 26.95 | 0 | +0.33(+1.24%) |
Jun 28, 2006 | 26.58 | 26.66 | 26.37 | 26.62 | 22,000 | +0.09(+0.34%) |
Jun 27, 2006 | 26.54 | 26.71 | 26.28 | 26.53 | 53,600 | +0.13(+0.49%) |
Jun 23, 2006 | 25.92 | 26.57 | 25.85 | 26.40 | 57,500 | +0.44(+1.69%) |
Jun 22, 2006 | 26.04 | 26.11 | 25.81 | 25.96 | 47,400 | -0.04(-0.15%) |
Jun 21, 2006 | 25.75 | 26.08 | 25.73 | 26.00 | 37,300 | +0.18(+0.70%) |
Jun 20, 2006 | 25.97 | 26.13 | 25.79 | 25.82 | 39,700 | -0.15(-0.58%) |
Jun 19, 2006 | 25.99 | 26.09 | 25.92 | 25.97 | 49,300 | -0.03(-0.12%) |
Jun 16, 2006 | 26.20 | 26.20 | 25.62 | 26.00 | 37,300 | -0.28(-1.07%) |
Jun 15, 2006 | 25.85 | 26.28 | 25.59 | 26.28 | 42,800 | +0.46(+1.78%) |
Jun 14, 2006 | 25.99 | 26.20 | 25.76 | 25.82 | 114,300 | +0.03(+0.12%) |
Jun 13, 2006 | 25.72 | 26.04 | 25.72 | 25.79 | 66,100 | +0.06(+0.23%) |
Jun 12, 2006 | 26.23 | 26.35 | 25.71 | 25.73 | 76,600 | +0.00(+0.00%) |
Jun 09, 2006 | 26.36 | 26.45 | 25.69 | 25.73 | 68,300 | -0.81(-3.05%) |
Jun 08, 2006 | 26.71 | 27.77 | 26.50 | 26.54 | 58,000 | -0.18(-0.67%) |
Jun 07, 2006 | 26.37 | 26.88 | 26.25 | 26.72 | 194,100 | +0.47(+1.79%) |
Jun 06, 2006 | 26.55 | 26.82 | 26.00 | 26.25 | 93,700 | -0.31(-1.17%) |
Jun 05, 2006 | 26.40 | 26.81 | 26.25 | 26.56 | 103,500 | +0.08(+0.30%) |
Jun 02, 2006 | 26.82 | 26.82 | 26.31 | 26.48 | 60,900 | -0.14(-0.53%) |
Jun 01, 2006 | 25.77 | 26.63 | 25.71 | 26.62 | 57,100 | +0.72(+2.78%) |
May 31, 2006 | 25.55 | 25.90 | 25.53 | 25.90 | 40,800 | +0.35(+1.37%) |
May 30, 2006 | 26.18 | 26.18 | 25.53 | 25.55 | 81,100 | -0.62(-2.37%) |
May 26, 2006 | 26.26 | 26.45 | 26.04 | 26.17 | 58,100 | -0.10(-0.38%) |
May 25, 2006 | 25.59 | 26.30 | 25.53 | 26.27 | 97,500 | +0.86(+3.38%) |
May 24, 2006 | 24.97 | 25.55 | 24.97 | 25.41 | 90,300 | +0.55(+2.21%) |
May 23, 2006 | 25.16 | 25.16 | 24.86 | 24.86 | 70,200 | -0.36(-1.43%) |
May 22, 2006 | 25.15 | 25.55 | 25.09 | 25.22 | 68,000 | +0.00(+0.00%) |
May 19, 2006 | 25.43 | 25.48 | 25.04 | 25.22 | 31,700 | -0.15(-0.59%) |
May 18, 2006 | 25.80 | 25.80 | 25.30 | 25.37 | 45,900 | -0.46(-1.78%) |
May 17, 2006 | 26.20 | 26.47 | 25.78 | 25.83 | 92,600 | -0.43(-1.64%) |
May 16, 2006 | 25.83 | 26.42 | 25.78 | 26.26 | 111,800 | +0.63(+2.46%) |
May 15, 2006 | 25.62 | 25.75 | 25.30 | 25.63 | 83,400 | -0.06(-0.23%) |
May 12, 2006 | 25.57 | 26.00 | 25.57 | 25.69 | 74,600 | -0.25(-0.96%) |
May 11, 2006 | 26.27 | 26.30 | 25.88 | 25.94 | 58,200 | -0.36(-1.37%) |
May 10, 2006 | 26.68 | 26.75 | 26.25 | 26.30 | 48,800 | -0.38(-1.42%) |
May 09, 2006 | 26.66 | 26.79 | 26.65 | 26.68 | 91,000 | +0.08(+0.30%) |
May 08, 2006 | 26.37 | 26.80 | 26.37 | 26.60 | 86,000 | +0.23(+0.87%) |
May 05, 2006 | 26.05 | 26.44 | 26.05 | 26.37 | 45,400 | +0.33(+1.27%) |
May 04, 2006 | 25.70 | 26.15 | 25.70 | 26.04 | 53,100 | +0.33(+1.28%) |
May 03, 2006 | 25.51 | 25.77 | 25.48 | 25.71 | 47,800 | +0.16(+0.63%) |
May 02, 2006 | 25.75 | 25.87 | 25.52 | 25.55 | 75,300 | -0.15(-0.58%) |