Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.92 | 28.04 | 27.37 | 27.63 | 763,900 | -0.34(-1.22%) |
Jul 28, 2006 | 27.50 | 28.35 | 27.39 | 27.97 | 659,000 | +0.72(+2.64%) |
Jul 27, 2006 | 29.34 | 29.34 | 27.08 | 27.25 | 685,400 | -0.72(-2.57%) |
Jul 26, 2006 | 28.55 | 28.56 | 27.46 | 27.97 | 877,400 | -0.57(-2.00%) |
Jul 25, 2006 | 28.95 | 29.26 | 28.07 | 28.54 | 1,130,800 | -0.14(-0.49%) |
Jul 24, 2006 | 27.42 | 28.76 | 27.71 | 28.68 | 1,123,300 | +1.27(+4.63%) |
Jul 21, 2006 | 27.03 | 27.43 | 26.89 | 27.41 | 1,409,500 | +0.40(+1.48%) |
Jul 20, 2006 | 27.10 | 27.50 | 26.73 | 27.01 | 1,082,700 | +0.07(+0.26%) |
Jul 19, 2006 | 25.37 | 27.04 | 25.34 | 26.94 | 876,800 | +1.58(+6.23%) |
Jul 18, 2006 | 25.63 | 25.93 | 25.08 | 25.36 | 837,000 | -0.19(-0.74%) |
Jul 17, 2006 | 26.10 | 26.26 | 25.41 | 25.55 | 487,100 | -0.69(-2.63%) |
Jul 14, 2006 | 26.34 | 26.53 | 25.53 | 26.24 | 585,400 | -0.10(-0.38%) |
Jul 13, 2006 | 27.00 | 27.36 | 26.23 | 26.34 | 1,265,400 | -0.67(-2.48%) |
Jul 12, 2006 | 26.36 | 27.18 | 26.04 | 27.01 | 1,476,400 | +0.64(+2.43%) |
Jul 11, 2006 | 26.21 | 26.61 | 25.56 | 26.37 | 957,400 | -0.03(-0.11%) |
Jul 10, 2006 | 26.14 | 27.04 | 26.14 | 26.40 | 980,600 | +0.35(+1.34%) |
Jul 07, 2006 | 25.74 | 26.25 | 25.53 | 26.05 | 864,300 | +0.30(+1.17%) |
Jul 06, 2006 | 25.97 | 26.01 | 25.39 | 25.75 | 486,400 | -0.16(-0.62%) |
Jul 05, 2006 | 26.90 | 26.90 | 25.68 | 25.91 | 641,800 | -1.14(-4.21%) |
Jul 03, 2006 | 26.50 | 27.05 | 26.28 | 27.05 | 361,900 | +0.80(+3.05%) |
Jun 30, 2006 | 26.30 | 26.46 | 25.97 | 26.25 | 1,899,000 | +0.20(+0.77%) |
Jun 29, 2006 | 24.16 | 26.05 | 24.10 | 26.05 | 1,068,500 | +2.09(+8.72%) |
Jun 28, 2006 | 24.27 | 24.33 | 23.67 | 23.96 | 493,500 | -0.06(-0.25%) |
Jun 27, 2006 | 24.60 | 24.84 | 23.92 | 24.02 | 453,000 | -0.51(-2.08%) |
Jun 26, 2006 | 24.52 | 24.87 | 24.15 | 24.53 | 612,200 | +0.26(+1.07%) |
Jun 23, 2006 | 24.01 | 24.49 | 23.74 | 24.27 | 585,400 | +0.26(+1.08%) |
Jun 22, 2006 | 24.02 | 24.22 | 23.52 | 24.01 | 881,800 | -0.01(-0.04%) |
Jun 21, 2006 | 23.71 | 24.38 | 23.60 | 24.02 | 361,300 | +0.31(+1.31%) |
Jun 20, 2006 | 23.19 | 24.98 | 23.19 | 23.71 | 856,100 | +0.57(+2.46%) |
Jun 19, 2006 | 24.13 | 24.31 | 23.09 | 23.14 | 756,300 | -0.86(-3.58%) |
Jun 16, 2006 | 25.11 | 25.21 | 23.96 | 24.00 | 1,172,500 | -1.11(-4.42%) |
Jun 15, 2006 | 23.50 | 25.13 | 23.44 | 25.11 | 1,100,300 | +1.97(+8.51%) |
Jun 14, 2006 | 23.20 | 23.68 | 22.78 | 23.14 | 623,100 | +0.19(+0.83%) |
Jun 13, 2006 | 24.35 | 24.50 | 22.90 | 22.95 | 1,554,200 | -1.36(-5.59%) |
Jun 12, 2006 | 23.26 | 25.42 | 22.88 | 24.31 | 1,565,500 | +0.47(+1.97%) |
Jun 09, 2006 | 24.92 | 25.38 | 23.53 | 23.84 | 725,800 | -0.58(-2.38%) |
Jun 08, 2006 | 24.45 | 24.70 | 23.00 | 24.42 | 1,433,500 | -0.06(-0.25%) |
Jun 07, 2006 | 25.30 | 25.49 | 24.44 | 24.48 | 884,600 | -0.82(-3.24%) |
Jun 06, 2006 | 26.19 | 26.19 | 24.84 | 25.30 | 1,355,300 | -0.90(-3.44%) |
Jun 05, 2006 | 27.75 | 27.79 | 26.11 | 26.20 | 814,100 | -1.55(-5.59%) |
Jun 02, 2006 | 28.22 | 28.53 | 27.49 | 27.75 | 574,700 | -0.22(-0.79%) |
Jun 01, 2006 | 27.00 | 28.04 | 27.00 | 27.97 | 858,500 | +1.22(+4.56%) |
May 31, 2006 | 26.57 | 26.98 | 26.32 | 26.75 | 770,600 | +0.21(+0.79%) |
May 30, 2006 | 27.73 | 27.77 | 26.53 | 26.54 | 707,700 | -1.35(-4.84%) |
May 26, 2006 | 28.04 | 28.30 | 27.54 | 27.89 | 502,500 | -0.05(-0.18%) |
May 25, 2006 | 27.95 | 28.05 | 27.36 | 27.94 | 533,000 | +0.15(+0.54%) |
May 24, 2006 | 28.30 | 28.51 | 26.76 | 27.79 | 1,348,400 | -0.45(-1.59%) |
May 23, 2006 | 27.80 | 28.96 | 27.76 | 28.24 | 690,000 | +0.60(+2.17%) |
May 22, 2006 | 28.26 | 28.50 | 27.07 | 27.64 | 968,600 | -0.87(-3.05%) |
May 19, 2006 | 28.55 | 28.75 | 27.96 | 28.51 | 626,400 | -0.03(-0.11%) |
May 18, 2006 | 29.05 | 29.20 | 28.49 | 28.54 | 616,900 | -0.30(-1.04%) |
May 17, 2006 | 29.70 | 29.95 | 28.78 | 28.84 | 623,000 | -1.11(-3.71%) |
May 16, 2006 | 29.63 | 30.19 | 29.62 | 29.95 | 1,000,600 | +0.41(+1.39%) |
May 15, 2006 | 29.85 | 29.99 | 29.30 | 29.54 | 1,191,100 | -0.31(-1.04%) |
May 12, 2006 | 30.52 | 30.61 | 29.73 | 29.85 | 908,000 | -0.67(-2.20%) |
May 11, 2006 | 31.08 | 31.67 | 30.41 | 30.52 | 726,900 | -0.56(-1.80%) |
May 10, 2006 | 31.30 | 31.75 | 30.89 | 31.08 | 826,600 | -0.77(-2.42%) |
May 09, 2006 | 32.70 | 32.85 | 30.43 | 31.85 | 2,734,500 | -1.96(-5.80%) |
May 08, 2006 | 32.20 | 33.84 | 32.11 | 33.81 | 1,200,900 | +1.66(+5.16%) |
May 05, 2006 | 32.01 | 32.38 | 31.97 | 32.15 | 765,200 | +0.04(+0.12%) |
May 04, 2006 | 32.58 | 32.98 | 31.72 | 32.11 | 1,088,300 | +0.60(+1.90%) |
May 03, 2006 | 31.24 | 31.72 | 31.13 | 31.51 | 545,700 | +0.19(+0.61%) |
May 02, 2006 | 30.78 | 31.59 | 30.64 | 31.32 | 1,296,200 | +0.54(+1.75%) |