Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.05 | 29.27 | 28.99 | 29.11 | 3,402,860 | -0.03(-0.09%) |
Jul 28, 2006 | 29.00 | 29.44 | 28.91 | 29.14 | 3,627,742 | +0.31(+1.08%) |
Jul 27, 2006 | 29.21 | 29.40 | 28.82 | 28.82 | 4,198,701 | -0.32(-1.09%) |
Jul 26, 2006 | 28.83 | 29.19 | 28.83 | 29.14 | 3,564,452 | +0.18(+0.61%) |
Jul 25, 2006 | 29.01 | 29.06 | 28.69 | 28.96 | 3,270,508 | -0.04(-0.14%) |
Jul 24, 2006 | 28.72 | 29.03 | 28.56 | 29.01 | 2,988,491 | +0.29(+1.01%) |
Jul 21, 2006 | 29.08 | 29.25 | 28.49 | 28.72 | 4,902,204 | -0.09(-0.32%) |
Jul 20, 2006 | 28.36 | 28.92 | 28.33 | 28.81 | 3,212,027 | -0.04(-0.14%) |
Jul 19, 2006 | 28.22 | 28.92 | 28.25 | 28.85 | 3,742,203 | +0.63(+2.25%) |
Jul 18, 2006 | 28.07 | 28.36 | 28.00 | 28.22 | 2,736,485 | +0.05(+0.18%) |
Jul 17, 2006 | 28.00 | 28.23 | 27.99 | 28.16 | 1,869,466 | +0.16(+0.56%) |
Jul 14, 2006 | 27.91 | 28.24 | 27.81 | 28.01 | 2,864,412 | +0.06(+0.20%) |
Jul 13, 2006 | 27.89 | 28.31 | 27.89 | 27.95 | 3,242,807 | +0.01(+0.04%) |
Jul 12, 2006 | 28.16 | 28.24 | 27.90 | 27.94 | 2,201,115 | -0.21(-0.76%) |
Jul 11, 2006 | 28.14 | 28.23 | 27.98 | 28.15 | 2,949,055 | -0.05(-0.17%) |
Jul 10, 2006 | 28.02 | 28.25 | 27.89 | 28.20 | 1,304,086 | +0.27(+0.95%) |
Jul 07, 2006 | 27.95 | 28.09 | 27.87 | 27.94 | 2,527,569 | -0.01(-0.04%) |
Jul 06, 2006 | 28.12 | 28.20 | 27.80 | 27.95 | 2,502,946 | -0.22(-0.78%) |
Jul 05, 2006 | 28.36 | 28.61 | 28.14 | 28.16 | 2,589,705 | -0.19(-0.68%) |
Jul 03, 2006 | 28.36 | 28.43 | 28.16 | 28.36 | 817,001 | +0.18(+0.63%) |
Jun 30, 2006 | 28.22 | 28.35 | 28.13 | 28.18 | 2,313,460 | -0.04(-0.15%) |
Jun 29, 2006 | 27.94 | 28.30 | 27.89 | 28.22 | 2,537,765 | +0.35(+1.25%) |
Jun 28, 2006 | 27.51 | 27.98 | 27.49 | 27.87 | 2,197,075 | +0.43(+1.55%) |
Jun 27, 2006 | 27.64 | 27.97 | 27.34 | 27.45 | 1,785,785 | -0.27(-0.96%) |
Jun 26, 2006 | 27.51 | 27.85 | 27.51 | 27.71 | 1,601,108 | +0.20(+0.74%) |
Jun 23, 2006 | 27.34 | 27.95 | 27.34 | 27.51 | 1,933,333 | +0.10(+0.38%) |
Jun 22, 2006 | 27.64 | 27.64 | 27.20 | 27.41 | 2,201,307 | -0.30(-1.07%) |
Jun 21, 2006 | 27.58 | 27.83 | 27.49 | 27.70 | 2,715,901 | +0.16(+0.58%) |
Jun 20, 2006 | 27.11 | 27.55 | 27.03 | 27.54 | 2,830,747 | +0.40(+1.47%) |
Jun 19, 2006 | 27.48 | 27.54 | 27.02 | 27.14 | 1,875,814 | -0.35(-1.27%) |
Jun 16, 2006 | 27.26 | 27.58 | 27.26 | 27.49 | 3,243,576 | +0.17(+0.61%) |
Jun 15, 2006 | 27.31 | 27.41 | 27.14 | 27.32 | 3,379,390 | +0.14(+0.50%) |
Jun 14, 2006 | 27.68 | 27.76 | 27.04 | 27.19 | 4,097,513 | -0.49(-1.78%) |
Jun 13, 2006 | 28.34 | 28.34 | 27.50 | 27.68 | 4,853,918 | -0.62(-2.20%) |
Jun 12, 2006 | 27.93 | 28.37 | 27.87 | 28.30 | 4,588,830 | +0.37(+1.34%) |
Jun 09, 2006 | 27.68 | 28.04 | 27.60 | 27.93 | 3,094,296 | +0.17(+0.62%) |
Jun 08, 2006 | 27.63 | 27.91 | 27.49 | 27.76 | 3,879,749 | +0.10(+0.36%) |
Jun 07, 2006 | 27.50 | 27.74 | 27.34 | 27.66 | 3,442,104 | +0.13(+0.47%) |
Jun 06, 2006 | 27.37 | 27.57 | 26.99 | 27.53 | 3,617,931 | +0.27(+0.99%) |
Jun 05, 2006 | 27.45 | 27.68 | 27.17 | 27.26 | 4,229,865 | -0.21(-0.78%) |
Jun 02, 2006 | 27.26 | 27.57 | 27.19 | 27.47 | 3,912,067 | +0.21(+0.76%) |
Jun 01, 2006 | 27.16 | 27.44 | 27.14 | 27.26 | 3,219,530 | +0.02(+0.06%) |
May 31, 2006 | 26.99 | 27.60 | 26.94 | 27.25 | 4,402,807 | +0.27(+0.98%) |
May 30, 2006 | 27.24 | 27.51 | 26.98 | 26.98 | 2,746,296 | -0.39(-1.42%) |
May 26, 2006 | 27.39 | 27.42 | 27.16 | 27.37 | 1,545,320 | +0.19(+0.69%) |
May 25, 2006 | 27.19 | 27.37 | 27.06 | 27.19 | 2,862,296 | +0.15(+0.54%) |
May 24, 2006 | 26.87 | 27.24 | 26.62 | 27.04 | 2,883,457 | +0.07(+0.25%) |
May 23, 2006 | 27.52 | 27.76 | 26.95 | 26.97 | 2,158,216 | -0.57(-2.08%) |
May 22, 2006 | 27.12 | 27.73 | 27.10 | 27.55 | 3,248,001 | +0.35(+1.30%) |
May 19, 2006 | 27.58 | 27.58 | 27.09 | 27.19 | 3,728,352 | -0.09(-0.34%) |
May 18, 2006 | 27.38 | 27.51 | 27.20 | 27.29 | 3,260,697 | +0.09(+0.32%) |
May 17, 2006 | 27.55 | 27.94 | 27.10 | 27.20 | 4,619,995 | -0.34(-1.25%) |
May 16, 2006 | 27.29 | 27.66 | 27.24 | 27.54 | 3,500,007 | +0.27(+0.97%) |
May 15, 2006 | 26.82 | 27.48 | 26.82 | 27.28 | 2,498,906 | +0.49(+1.82%) |
May 12, 2006 | 26.80 | 27.04 | 26.68 | 26.79 | 3,037,931 | -0.10(-0.39%) |
May 11, 2006 | 27.16 | 27.21 | 26.66 | 26.89 | 2,150,713 | -0.28(-1.01%) |
May 10, 2006 | 27.07 | 27.29 | 27.00 | 27.17 | 2,237,858 | +0.03(+0.11%) |
May 09, 2006 | 27.03 | 27.32 | 26.99 | 27.14 | 3,535,596 | +0.12(+0.44%) |
May 08, 2006 | 26.78 | 27.02 | 26.52 | 27.02 | 2,637,413 | +0.05(+0.17%) |
May 05, 2006 | 26.69 | 27.03 | 26.66 | 26.97 | 2,247,284 | +0.41(+1.55%) |
May 04, 2006 | 26.52 | 26.77 | 26.43 | 26.56 | 1,438,939 | +0.04(+0.16%) |
May 03, 2006 | 26.43 | 26.64 | 26.43 | 26.52 | 4,750,615 | -0.34(-1.28%) |
May 02, 2006 | 26.12 | 26.91 | 26.12 | 26.86 | 5,726,900 | +0.79(+3.03%) |