Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.57 | 28.57 | 28.14 | 28.23 | 458,513 | -0.35(-1.22%) |
Jul 28, 2006 | 28.83 | 28.83 | 28.38 | 28.58 | 646,880 | +0.37(+1.32%) |
Jul 27, 2006 | 28.85 | 29.19 | 28.04 | 28.21 | 596,623 | -0.64(-2.22%) |
Jul 26, 2006 | 27.61 | 29.31 | 27.61 | 28.85 | 1,246,542 | +1.24(+4.49%) |
Jul 25, 2006 | 27.56 | 27.75 | 27.27 | 27.61 | 919,811 | -0.02(-0.09%) |
Jul 24, 2006 | 27.29 | 27.69 | 27.20 | 27.63 | 821,702 | +0.34(+1.24%) |
Jul 21, 2006 | 27.56 | 27.75 | 27.07 | 27.29 | 700,935 | -0.36(-1.29%) |
Jul 20, 2006 | 27.96 | 28.20 | 27.58 | 27.65 | 548,012 | -0.28(-1.02%) |
Jul 19, 2006 | 27.32 | 27.93 | 27.26 | 27.93 | 674,983 | +0.60(+2.20%) |
Jul 18, 2006 | 27.15 | 27.37 | 27.02 | 27.33 | 862,971 | +0.20(+0.73%) |
Jul 17, 2006 | 26.62 | 27.25 | 26.62 | 27.13 | 796,004 | +0.48(+1.81%) |
Jul 14, 2006 | 26.90 | 26.90 | 26.46 | 26.65 | 322,807 | -0.21(-0.76%) |
Jul 13, 2006 | 27.25 | 27.29 | 26.68 | 26.86 | 670,046 | -0.43(-1.59%) |
Jul 12, 2006 | 27.65 | 28.03 | 27.08 | 27.29 | 906,265 | -0.45(-1.62%) |
Jul 11, 2006 | 27.45 | 27.81 | 27.30 | 27.74 | 548,645 | +0.34(+1.24%) |
Jul 10, 2006 | 27.85 | 28.00 | 27.29 | 27.40 | 1,140,459 | -0.44(-1.59%) |
Jul 07, 2006 | 27.87 | 28.10 | 27.73 | 27.85 | 663,843 | -0.07(-0.25%) |
Jul 06, 2006 | 27.85 | 28.04 | 27.62 | 27.92 | 693,972 | +0.16(+0.57%) |
Jul 05, 2006 | 28.28 | 28.36 | 27.59 | 27.76 | 1,283,000 | -0.51(-1.82%) |
Jul 03, 2006 | 27.94 | 28.37 | 27.87 | 28.27 | 1,006,399 | +0.31(+1.10%) |
Jun 30, 2006 | 28.59 | 28.60 | 27.92 | 27.96 | 4,875,150 | -0.63(-2.21%) |
Jun 29, 2006 | 27.87 | 28.64 | 27.69 | 28.60 | 1,295,280 | +0.81(+2.90%) |
Jun 28, 2006 | 27.98 | 28.27 | 27.66 | 27.79 | 648,399 | -0.23(-0.82%) |
Jun 27, 2006 | 28.51 | 28.55 | 27.96 | 28.02 | 876,643 | -0.51(-1.80%) |
Jun 26, 2006 | 28.37 | 28.83 | 28.30 | 28.53 | 1,087,670 | +0.13(+0.47%) |
Jun 23, 2006 | 27.98 | 28.49 | 27.77 | 28.40 | 704,352 | +0.32(+1.15%) |
Jun 22, 2006 | 28.41 | 28.86 | 27.84 | 28.07 | 602,320 | -0.33(-1.17%) |
Jun 21, 2006 | 28.10 | 28.52 | 28.04 | 28.41 | 485,097 | +0.26(+0.93%) |
Jun 20, 2006 | 28.75 | 28.79 | 28.09 | 28.15 | 740,684 | -0.65(-2.25%) |
Jun 19, 2006 | 29.46 | 29.50 | 28.60 | 28.79 | 1,087,670 | -0.71(-2.41%) |
Jun 16, 2006 | 29.35 | 29.84 | 29.07 | 29.50 | 869,301 | +0.61(+2.10%) |
Jun 15, 2006 | 28.04 | 29.01 | 27.99 | 28.90 | 616,878 | +1.07(+3.83%) |
Jun 14, 2006 | 27.77 | 28.05 | 27.51 | 27.83 | 687,389 | +0.06(+0.23%) |
Jun 13, 2006 | 28.00 | 28.18 | 27.51 | 27.77 | 719,797 | -0.27(-0.96%) |
Jun 12, 2006 | 28.79 | 28.83 | 27.97 | 28.04 | 522,694 | -0.80(-2.77%) |
Jun 09, 2006 | 28.91 | 29.02 | 28.57 | 28.83 | 539,024 | -0.09(-0.30%) |
Jun 08, 2006 | 28.74 | 28.92 | 28.22 | 28.92 | 799,169 | +0.02(+0.05%) |
Jun 07, 2006 | 29.16 | 29.31 | 28.90 | 28.90 | 717,391 | -0.21(-0.73%) |
Jun 06, 2006 | 29.31 | 29.36 | 28.67 | 29.12 | 570,546 | -0.12(-0.41%) |
Jun 05, 2006 | 29.74 | 29.80 | 29.15 | 29.24 | 352,809 | -0.54(-1.83%) |
Jun 02, 2006 | 29.78 | 29.88 | 29.37 | 29.78 | 648,526 | +0.36(+1.24%) |
Jun 01, 2006 | 29.02 | 29.58 | 29.00 | 29.42 | 626,246 | +0.39(+1.36%) |
May 31, 2006 | 28.68 | 29.19 | 28.61 | 29.02 | 607,763 | +0.48(+1.69%) |
May 30, 2006 | 29.43 | 29.52 | 28.44 | 28.54 | 885,125 | -1.05(-3.55%) |
May 26, 2006 | 29.24 | 29.65 | 29.20 | 29.59 | 630,043 | +0.37(+1.27%) |
May 25, 2006 | 29.12 | 29.31 | 28.90 | 29.22 | 935,128 | +0.17(+0.60%) |
May 24, 2006 | 28.90 | 29.19 | 28.52 | 29.05 | 634,221 | +0.09(+0.33%) |
May 23, 2006 | 28.91 | 28.98 | 28.52 | 28.95 | 1,394,527 | +0.14(+0.49%) |
May 22, 2006 | 29.24 | 29.31 | 28.63 | 28.81 | 1,397,059 | -0.53(-1.80%) |
May 19, 2006 | 29.45 | 29.59 | 29.01 | 29.34 | 762,331 | +0.04(+0.13%) |
May 18, 2006 | 29.54 | 29.78 | 29.22 | 29.30 | 1,467,064 | -0.21(-0.70%) |
May 17, 2006 | 29.66 | 29.75 | 29.39 | 29.50 | 1,304,521 | -0.24(-0.80%) |
May 16, 2006 | 29.39 | 29.80 | 29.35 | 29.74 | 1,719,487 | +0.27(+0.91%) |
May 15, 2006 | 29.35 | 29.69 | 29.09 | 29.47 | 1,399,717 | +0.11(+0.38%) |
May 12, 2006 | 29.45 | 29.58 | 29.31 | 29.36 | 535,100 | -0.10(-0.35%) |
May 11, 2006 | 29.60 | 29.62 | 29.35 | 29.46 | 1,060,074 | -0.13(-0.45%) |
May 10, 2006 | 29.53 | 29.80 | 29.02 | 29.60 | 1,549,601 | -0.01(-0.03%) |
May 09, 2006 | 30.23 | 30.30 | 29.49 | 29.61 | 953,990 | -0.70(-2.29%) |
May 08, 2006 | 30.33 | 30.52 | 30.16 | 30.30 | 574,470 | -0.35(-1.13%) |
May 05, 2006 | 30.47 | 30.78 | 30.39 | 30.65 | 884,998 | +0.24(+0.78%) |
May 04, 2006 | 30.49 | 30.61 | 30.38 | 30.41 | 625,739 | -0.08(-0.26%) |
May 03, 2006 | 30.22 | 30.61 | 30.22 | 30.49 | 703,213 | +0.27(+0.89%) |
May 02, 2006 | 29.98 | 30.22 | 29.87 | 30.22 | 732,456 | +0.24(+0.82%) |