Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.73 | 28.94 | 28.71 | 28.88 | 1,100,367 | +0.09(+0.30%) |
Jul 28, 2006 | 28.68 | 29.11 | 28.67 | 28.79 | 916,912 | +0.19(+0.66%) |
Jul 27, 2006 | 29.19 | 29.36 | 28.58 | 28.60 | 980,012 | -0.46(-1.58%) |
Jul 26, 2006 | 29.00 | 29.22 | 28.95 | 29.06 | 813,827 | -0.02(-0.08%) |
Jul 25, 2006 | 29.01 | 29.25 | 28.79 | 29.09 | 1,030,797 | +0.20(+0.68%) |
Jul 24, 2006 | 28.64 | 28.93 | 28.46 | 28.89 | 599,615 | +0.40(+1.40%) |
Jul 21, 2006 | 28.90 | 28.90 | 28.40 | 28.49 | 753,084 | -0.33(-1.15%) |
Jul 20, 2006 | 28.93 | 28.99 | 28.77 | 28.82 | 597,811 | +0.00(+0.00%) |
Jul 19, 2006 | 28.63 | 29.03 | 28.60 | 28.82 | 907,644 | +0.32(+1.14%) |
Jul 18, 2006 | 28.37 | 28.54 | 28.29 | 28.50 | 715,149 | +0.08(+0.28%) |
Jul 17, 2006 | 28.20 | 28.54 | 28.19 | 28.42 | 641,532 | +0.06(+0.22%) |
Jul 14, 2006 | 28.77 | 28.87 | 28.31 | 28.36 | 865,536 | -0.47(-1.64%) |
Jul 13, 2006 | 29.13 | 29.13 | 28.75 | 28.83 | 540,395 | -0.31(-1.07%) |
Jul 12, 2006 | 29.38 | 29.42 | 29.05 | 29.14 | 720,110 | -0.22(-0.75%) |
Jul 11, 2006 | 29.39 | 29.39 | 29.19 | 29.36 | 783,052 | +0.05(+0.17%) |
Jul 10, 2006 | 29.22 | 29.42 | 29.08 | 29.31 | 736,183 | +0.21(+0.72%) |
Jul 07, 2006 | 29.25 | 29.37 | 29.09 | 29.11 | 825,679 | -0.23(-0.77%) |
Jul 06, 2006 | 29.06 | 29.35 | 29.03 | 29.33 | 856,519 | +0.26(+0.91%) |
Jul 05, 2006 | 29.25 | 29.30 | 28.86 | 29.07 | 1,279,673 | -0.12(-0.40%) |
Jul 03, 2006 | 28.89 | 29.21 | 28.85 | 29.19 | 553,646 | +0.40(+1.38%) |
Jun 30, 2006 | 28.66 | 28.89 | 28.59 | 28.79 | 2,614,752 | +0.26(+0.92%) |
Jun 29, 2006 | 28.50 | 28.63 | 28.30 | 28.52 | 1,472,928 | +0.14(+0.50%) |
Jun 28, 2006 | 28.04 | 28.42 | 27.89 | 28.38 | 997,388 | +0.38(+1.36%) |
Jun 27, 2006 | 28.04 | 28.23 | 27.91 | 28.00 | 732,336 | -0.07(-0.26%) |
Jun 26, 2006 | 27.80 | 28.13 | 27.50 | 28.08 | 872,163 | +0.28(+1.01%) |
Jun 23, 2006 | 27.93 | 28.03 | 27.73 | 27.80 | 899,905 | -0.20(-0.72%) |
Jun 22, 2006 | 28.32 | 28.33 | 28.00 | 28.00 | 602,444 | -0.25(-0.89%) |
Jun 21, 2006 | 28.24 | 28.51 | 28.22 | 28.25 | 610,484 | -0.15(-0.54%) |
Jun 20, 2006 | 28.35 | 28.51 | 28.21 | 28.40 | 757,426 | +0.04(+0.13%) |
Jun 19, 2006 | 28.59 | 28.75 | 28.25 | 28.37 | 696,785 | -0.23(-0.79%) |
Jun 16, 2006 | 28.66 | 28.77 | 28.53 | 28.59 | 952,434 | -0.15(-0.53%) |
Jun 15, 2006 | 28.54 | 28.86 | 27.71 | 28.75 | 1,138,089 | +0.22(+0.77%) |
Jun 14, 2006 | 28.78 | 28.78 | 28.30 | 28.52 | 1,241,476 | -0.15(-0.53%) |
Jun 13, 2006 | 28.79 | 29.05 | 28.60 | 28.68 | 2,512,810 | +0.21(+0.73%) |
Jun 12, 2006 | 28.40 | 28.75 | 28.40 | 28.47 | 868,041 | -0.13(-0.45%) |
Jun 09, 2006 | 28.72 | 28.86 | 28.53 | 28.60 | 645,278 | -0.18(-0.62%) |
Jun 08, 2006 | 28.37 | 28.82 | 28.14 | 28.78 | 1,225,156 | +0.39(+1.38%) |
Jun 07, 2006 | 28.16 | 28.56 | 28.13 | 28.38 | 720,200 | +0.25(+0.87%) |
Jun 06, 2006 | 27.94 | 28.30 | 27.73 | 28.14 | 898,751 | +0.13(+0.46%) |
Jun 05, 2006 | 28.41 | 28.49 | 27.95 | 28.01 | 677,890 | -0.43(-1.53%) |
Jun 02, 2006 | 28.23 | 28.56 | 28.07 | 28.45 | 784,297 | +0.07(+0.26%) |
Jun 01, 2006 | 28.11 | 28.38 | 27.88 | 28.37 | 1,190,057 | +0.30(+1.07%) |
May 31, 2006 | 27.32 | 28.07 | 27.32 | 28.07 | 1,642,361 | +0.75(+2.73%) |
May 30, 2006 | 27.55 | 27.62 | 27.32 | 27.32 | 767,880 | -0.22(-0.80%) |
May 26, 2006 | 27.67 | 27.71 | 27.39 | 27.55 | 401,735 | +0.06(+0.20%) |
May 25, 2006 | 27.65 | 27.67 | 27.11 | 27.49 | 669,542 | +0.13(+0.49%) |
May 24, 2006 | 27.35 | 27.62 | 27.23 | 27.36 | 743,900 | +0.01(+0.02%) |
May 23, 2006 | 27.42 | 27.62 | 27.35 | 27.35 | 490,927 | -0.13(-0.49%) |
May 22, 2006 | 27.25 | 27.72 | 27.25 | 27.48 | 819,021 | +0.09(+0.31%) |
May 19, 2006 | 27.22 | 27.55 | 27.16 | 27.40 | 759,234 | +0.24(+0.90%) |
May 18, 2006 | 27.28 | 27.44 | 27.13 | 27.15 | 506,243 | -0.17(-0.63%) |
May 17, 2006 | 27.29 | 27.60 | 27.23 | 27.32 | 748,566 | -0.07(-0.25%) |
May 16, 2006 | 27.78 | 27.79 | 27.32 | 27.39 | 627,557 | -0.29(-1.04%) |
May 15, 2006 | 26.99 | 27.70 | 26.92 | 27.68 | 928,799 | +0.69(+2.54%) |
May 12, 2006 | 27.23 | 27.39 | 26.98 | 26.99 | 489,144 | -0.17(-0.63%) |
May 11, 2006 | 27.31 | 27.40 | 27.15 | 27.17 | 490,545 | -0.08(-0.29%) |
May 10, 2006 | 27.21 | 27.37 | 27.10 | 27.25 | 362,671 | +0.02(+0.07%) |
May 09, 2006 | 27.13 | 27.36 | 27.09 | 27.23 | 448,026 | +0.05(+0.18%) |
May 08, 2006 | 27.07 | 27.34 | 27.06 | 27.18 | 576,741 | -0.01(-0.02%) |
May 05, 2006 | 26.99 | 27.25 | 26.86 | 27.18 | 603,494 | +0.40(+1.49%) |
May 04, 2006 | 26.98 | 27.17 | 26.79 | 26.79 | 681,396 | -0.19(-0.70%) |
May 03, 2006 | 26.47 | 27.10 | 26.33 | 26.98 | 1,071,740 | +0.84(+3.21%) |
May 02, 2006 | 25.85 | 26.19 | 25.67 | 26.14 | 589,308 | +0.39(+1.52%) |