Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.23 | 28.30 | 28.07 | 28.18 | 180,278 | -0.06(-0.22%) |
Jul 28, 2006 | 27.86 | 28.28 | 27.86 | 28.24 | 265,632 | +0.50(+1.81%) |
Jul 27, 2006 | 28.25 | 28.26 | 27.71 | 27.74 | 237,439 | -0.26(-0.93%) |
Jul 26, 2006 | 27.84 | 28.13 | 27.71 | 28.00 | 164,500 | +0.07(+0.24%) |
Jul 25, 2006 | 27.76 | 28.05 | 27.64 | 27.93 | 409,440 | +0.20(+0.71%) |
Jul 24, 2006 | 27.32 | 27.74 | 27.32 | 27.74 | 557,129 | +0.59(+2.16%) |
Jul 21, 2006 | 27.37 | 27.39 | 27.10 | 27.15 | 392,887 | -0.41(-1.49%) |
Jul 20, 2006 | 28.22 | 28.22 | 27.53 | 27.56 | 173,811 | -0.49(-1.74%) |
Jul 19, 2006 | 27.55 | 28.18 | 27.54 | 28.05 | 292,014 | +0.54(+1.95%) |
Jul 18, 2006 | 27.57 | 27.67 | 27.16 | 27.51 | 357,452 | +0.07(+0.27%) |
Jul 17, 2006 | 27.59 | 27.77 | 27.41 | 27.43 | 918,979 | -0.15(-0.56%) |
Jul 14, 2006 | 27.77 | 27.80 | 27.45 | 27.59 | 457,808 | -0.26(-0.92%) |
Jul 13, 2006 | 28.22 | 28.24 | 27.81 | 27.84 | 303,653 | -0.49(-1.75%) |
Jul 12, 2006 | 28.59 | 28.69 | 28.29 | 28.34 | 247,268 | -0.35(-1.21%) |
Jul 11, 2006 | 28.46 | 28.71 | 28.30 | 28.69 | 240,801 | +0.16(+0.57%) |
Jul 10, 2006 | 28.53 | 28.80 | 28.47 | 28.53 | 143,808 | -0.02(-0.07%) |
Jul 07, 2006 | 28.68 | 28.81 | 28.45 | 28.54 | 247,785 | -0.22(-0.78%) |
Jul 06, 2006 | 28.71 | 28.94 | 28.64 | 28.77 | 308,567 | +0.10(+0.34%) |
Jul 05, 2006 | 28.95 | 28.95 | 28.44 | 28.67 | 6,023,670 | -0.43(-1.46%) |
Jul 03, 2006 | 28.93 | 29.11 | 28.82 | 29.10 | 197,607 | +0.28(+0.98%) |
Jun 30, 2006 | 28.88 | 28.90 | 28.63 | 28.82 | 2,400,260 | +0.07(+0.26%) |
Jun 29, 2006 | 28.10 | 28.74 | 28.05 | 28.74 | 340,899 | +0.80(+2.85%) |
Jun 28, 2006 | 27.84 | 27.96 | 27.68 | 27.95 | 268,736 | +0.10(+0.35%) |
Jun 27, 2006 | 28.13 | 28.23 | 27.80 | 27.85 | 376,333 | -0.29(-1.02%) |
Jun 26, 2006 | 27.95 | 28.13 | 27.95 | 28.13 | 582,735 | +0.19(+0.69%) |
Jun 23, 2006 | 27.76 | 28.08 | 27.58 | 27.94 | 220,368 | +0.02(+0.06%) |
Jun 22, 2006 | 27.95 | 28.08 | 27.77 | 27.93 | 169,414 | -0.15(-0.55%) |
Jun 21, 2006 | 27.74 | 28.20 | 27.69 | 28.08 | 257,096 | +0.48(+1.72%) |
Jun 20, 2006 | 27.71 | 27.90 | 27.60 | 27.61 | 183,123 | -0.02(-0.08%) |
Jun 19, 2006 | 28.17 | 28.21 | 27.63 | 27.63 | 304,946 | -0.47(-1.68%) |
Jun 16, 2006 | 28.32 | 28.32 | 27.89 | 28.10 | 350,727 | -0.17(-0.59%) |
Jun 15, 2006 | 27.54 | 28.33 | 27.54 | 28.27 | 541,351 | +0.89(+3.26%) |
Jun 14, 2006 | 27.33 | 27.50 | 27.14 | 27.37 | 1,048,562 | +0.07(+0.24%) |
Jun 13, 2006 | 27.62 | 27.92 | 27.23 | 27.31 | 729,648 | -0.38(-1.35%) |
Jun 12, 2006 | 28.33 | 28.33 | 27.68 | 27.68 | 409,440 | -0.64(-2.27%) |
Jun 09, 2006 | 28.44 | 28.66 | 28.23 | 28.32 | 326,673 | -0.01(-0.03%) |
Jun 08, 2006 | 28.34 | 28.43 | 27.79 | 28.33 | 954,931 | -0.16(-0.56%) |
Jun 07, 2006 | 28.76 | 28.98 | 28.49 | 28.49 | 493,243 | -0.28(-0.97%) |
Jun 06, 2006 | 28.95 | 28.96 | 28.46 | 28.77 | 743,615 | -0.15(-0.52%) |
Jun 05, 2006 | 29.58 | 29.58 | 28.89 | 28.92 | 457,290 | -0.70(-2.36%) |
Jun 02, 2006 | 29.71 | 29.74 | 29.40 | 29.62 | 208,988 | +0.13(+0.45%) |
Jun 01, 2006 | 29.11 | 29.49 | 29.09 | 29.49 | 1,527,579 | +0.35(+1.19%) |
May 31, 2006 | 28.73 | 29.14 | 28.68 | 29.14 | 232,266 | +0.53(+1.86%) |
May 30, 2006 | 29.00 | 29.02 | 28.56 | 28.61 | 298,739 | -0.49(-1.69%) |
May 26, 2006 | 28.96 | 29.11 | 28.92 | 29.10 | 341,933 | +0.19(+0.67%) |
May 25, 2006 | 28.68 | 28.90 | 28.57 | 28.90 | 638,345 | +0.41(+1.45%) |
May 24, 2006 | 28.48 | 28.75 | 28.00 | 28.49 | 425,735 | -0.03(-0.11%) |
May 23, 2006 | 28.80 | 29.05 | 28.47 | 28.52 | 527,384 | -0.05(-0.19%) |
May 22, 2006 | 28.61 | 28.78 | 28.28 | 28.58 | 764,565 | -0.29(-0.99%) |
May 19, 2006 | 28.75 | 29.04 | 28.57 | 28.86 | 743,097 | +0.07(+0.24%) |
May 18, 2006 | 29.11 | 29.21 | 28.76 | 28.79 | 317,879 | -0.15(-0.52%) |
May 17, 2006 | 29.39 | 29.54 | 28.93 | 28.94 | 674,297 | -0.60(-2.04%) |
May 16, 2006 | 29.72 | 29.77 | 29.42 | 29.55 | 258,390 | -0.12(-0.40%) |
May 15, 2006 | 29.63 | 29.74 | 29.45 | 29.67 | 619,463 | -0.10(-0.34%) |
May 12, 2006 | 30.23 | 30.25 | 29.77 | 29.77 | 429,874 | -0.55(-1.80%) |
May 11, 2006 | 30.81 | 30.81 | 30.31 | 30.31 | 290,721 | -0.45(-1.47%) |
May 10, 2006 | 30.78 | 30.81 | 30.64 | 30.76 | 381,765 | -0.05(-0.16%) |
May 09, 2006 | 30.84 | 30.88 | 30.78 | 30.81 | 296,411 | +0.00(+0.00%) |
May 08, 2006 | 30.74 | 30.91 | 30.74 | 30.81 | 287,358 | +0.01(+0.04%) |
May 05, 2006 | 30.68 | 30.86 | 30.59 | 30.80 | 712,060 | +0.26(+0.85%) |
May 04, 2006 | 30.38 | 30.62 | 30.33 | 30.54 | 1,210,734 | +0.20(+0.65%) |
May 03, 2006 | 30.40 | 30.41 | 30.23 | 30.35 | 259,424 | +0.00(+0.01%) |
May 02, 2006 | 30.33 | 30.35 | 30.15 | 30.34 | 210,798 | +0.19(+0.62%) |