Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.93 | 27.02 | 26.84 | 26.88 | 1,785,245 | -0.14(-0.52%) |
Jul 28, 2006 | 26.88 | 27.15 | 26.88 | 27.02 | 1,753,961 | +0.17(+0.62%) |
Jul 27, 2006 | 26.80 | 26.99 | 26.69 | 26.86 | 2,742,700 | -0.37(-1.36%) |
Jul 26, 2006 | 27.11 | 27.25 | 26.84 | 27.23 | 4,478,138 | -0.42(-1.53%) |
Jul 25, 2006 | 27.63 | 27.79 | 27.30 | 27.65 | 2,863,925 | +0.42(+1.55%) |
Jul 24, 2006 | 26.80 | 27.34 | 26.78 | 27.23 | 5,128,721 | +0.34(+1.25%) |
Jul 21, 2006 | 27.05 | 27.12 | 26.89 | 26.89 | 1,906,676 | +0.21(+0.80%) |
Jul 20, 2006 | 26.91 | 26.95 | 26.67 | 26.68 | 1,802,122 | -0.11(-0.42%) |
Jul 19, 2006 | 26.18 | 26.87 | 26.17 | 26.79 | 2,176,089 | +0.19(+0.73%) |
Jul 18, 2006 | 26.59 | 26.62 | 26.42 | 26.60 | 2,196,671 | +0.34(+1.31%) |
Jul 17, 2006 | 26.11 | 26.33 | 26.03 | 26.25 | 1,765,487 | -0.02(-0.07%) |
Jul 14, 2006 | 26.32 | 26.49 | 26.15 | 26.27 | 2,118,461 | -0.18(-0.70%) |
Jul 13, 2006 | 26.64 | 26.68 | 26.42 | 26.46 | 3,166,886 | -0.39(-1.45%) |
Jul 12, 2006 | 27.09 | 27.15 | 26.80 | 26.84 | 2,325,100 | -0.59(-2.14%) |
Jul 11, 2006 | 27.45 | 27.50 | 27.14 | 27.43 | 2,561,170 | -0.07(-0.27%) |
Jul 10, 2006 | 27.45 | 27.60 | 27.35 | 27.51 | 1,628,413 | -0.12(-0.42%) |
Jul 07, 2006 | 27.59 | 27.73 | 27.52 | 27.62 | 1,525,506 | +0.22(+0.82%) |
Jul 06, 2006 | 27.45 | 27.57 | 27.30 | 27.40 | 1,554,526 | +0.40(+1.49%) |
Jul 05, 2006 | 26.72 | 27.03 | 26.67 | 27.00 | 1,746,758 | -0.17(-0.61%) |
Jul 03, 2006 | 27.15 | 27.26 | 27.05 | 27.16 | 858,251 | +0.05(+0.18%) |
Jun 30, 2006 | 27.02 | 27.28 | 27.00 | 27.11 | 2,541,000 | +0.41(+1.53%) |
Jun 29, 2006 | 26.17 | 26.72 | 26.12 | 26.70 | 2,219,516 | +0.66(+2.54%) |
Jun 28, 2006 | 25.95 | 26.08 | 25.87 | 26.04 | 1,074,975 | +0.18(+0.71%) |
Jun 27, 2006 | 26.10 | 26.17 | 25.77 | 25.86 | 1,485,372 | -0.37(-1.41%) |
Jun 26, 2006 | 26.10 | 26.26 | 25.97 | 26.23 | 1,867,983 | -0.07(-0.28%) |
Jun 23, 2006 | 26.13 | 26.41 | 26.10 | 26.30 | 1,204,639 | -0.13(-0.50%) |
Jun 22, 2006 | 26.46 | 26.62 | 26.35 | 26.43 | 1,562,964 | -0.25(-0.93%) |
Jun 21, 2006 | 26.71 | 26.80 | 26.61 | 26.68 | 3,207,432 | +0.20(+0.77%) |
Jun 20, 2006 | 26.46 | 26.62 | 26.35 | 26.48 | 1,501,014 | +0.22(+0.83%) |
Jun 19, 2006 | 26.25 | 26.31 | 26.04 | 26.26 | 2,263,767 | +0.10(+0.37%) |
Jun 16, 2006 | 26.12 | 26.30 | 26.02 | 26.16 | 2,178,559 | -0.36(-1.37%) |
Jun 15, 2006 | 26.35 | 26.52 | 26.13 | 26.52 | 4,607,596 | +0.10(+0.37%) |
Jun 14, 2006 | 26.50 | 26.60 | 26.30 | 26.43 | 2,789,008 | +0.02(+0.07%) |
Jun 13, 2006 | 26.25 | 26.49 | 26.16 | 26.41 | 2,044,984 | +0.14(+0.54%) |
Jun 12, 2006 | 26.50 | 26.58 | 26.25 | 26.27 | 1,874,775 | -0.29(-1.08%) |
Jun 09, 2006 | 26.71 | 26.85 | 26.54 | 26.55 | 2,600,893 | -0.36(-1.35%) |
Jun 08, 2006 | 26.80 | 26.99 | 26.48 | 26.92 | 3,601,157 | -0.29(-1.07%) |
Jun 07, 2006 | 27.34 | 27.53 | 27.18 | 27.21 | 4,746,316 | +0.25(+0.92%) |
Jun 06, 2006 | 27.17 | 27.18 | 26.83 | 26.96 | 1,944,958 | -0.15(-0.56%) |
Jun 05, 2006 | 27.21 | 27.38 | 27.06 | 27.11 | 4,148,009 | -0.09(-0.34%) |
Jun 02, 2006 | 27.06 | 27.28 | 27.03 | 27.20 | 3,339,565 | +0.00(+0.02%) |
Jun 01, 2006 | 26.62 | 27.21 | 26.61 | 27.20 | 1,709,093 | +0.33(+1.23%) |
May 31, 2006 | 27.01 | 27.02 | 26.72 | 26.87 | 2,215,812 | +0.13(+0.49%) |
May 30, 2006 | 26.97 | 27.17 | 26.68 | 26.74 | 1,785,039 | -0.31(-1.15%) |
May 26, 2006 | 26.88 | 27.16 | 26.82 | 27.05 | 2,241,950 | +0.00(+0.00%) |
May 25, 2006 | 26.95 | 27.05 | 26.75 | 27.05 | 2,353,296 | +0.32(+1.20%) |
May 24, 2006 | 26.84 | 26.93 | 26.40 | 26.73 | 4,288,582 | -0.42(-1.54%) |
May 23, 2006 | 27.01 | 27.27 | 26.91 | 27.15 | 2,942,547 | +0.00(+0.02%) |
May 22, 2006 | 27.29 | 27.42 | 26.90 | 27.14 | 3,195,494 | -0.28(-1.03%) |
May 19, 2006 | 27.31 | 27.50 | 27.11 | 27.42 | 2,000,734 | -0.08(-0.30%) |
May 18, 2006 | 27.76 | 27.79 | 27.50 | 27.51 | 1,720,619 | -0.17(-0.63%) |
May 17, 2006 | 28.01 | 28.28 | 27.56 | 27.68 | 4,129,280 | -0.69(-2.42%) |
May 16, 2006 | 28.18 | 28.37 | 28.08 | 28.37 | 3,941,988 | +0.63(+2.28%) |
May 15, 2006 | 27.63 | 27.94 | 27.56 | 27.73 | 2,009,173 | +0.04(+0.14%) |
May 12, 2006 | 27.96 | 28.15 | 27.65 | 27.69 | 2,488,312 | +0.00(+0.02%) |
May 11, 2006 | 27.77 | 27.90 | 27.67 | 27.69 | 2,315,632 | -0.09(-0.32%) |
May 10, 2006 | 27.99 | 28.04 | 27.73 | 27.78 | 2,892,328 | -0.34(-1.23%) |
May 09, 2006 | 28.18 | 28.30 | 28.08 | 28.12 | 2,377,994 | +0.38(+1.37%) |
May 08, 2006 | 27.62 | 27.83 | 27.62 | 27.74 | 1,838,551 | -0.14(-0.51%) |
May 05, 2006 | 27.90 | 27.94 | 27.71 | 27.88 | 1,835,052 | +0.20(+0.72%) |
May 04, 2006 | 27.61 | 27.73 | 27.57 | 27.68 | 2,614,271 | +0.04(+0.14%) |
May 03, 2006 | 27.52 | 27.76 | 27.51 | 27.65 | 2,382,934 | -0.07(-0.25%) |
May 02, 2006 | 27.62 | 27.80 | 27.62 | 27.71 | 2,487,283 | +0.21(+0.78%) |