Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.11 | 27.28 | 27.03 | 27.17 | 460,175 | +0.01(+0.03%) |
Jul 28, 2006 | 26.73 | 27.24 | 26.73 | 27.16 | 167,674 | +0.56(+2.09%) |
Jul 27, 2006 | 27.11 | 27.25 | 26.57 | 26.61 | 2,003,421 | -0.31(-1.14%) |
Jul 26, 2006 | 26.92 | 27.15 | 26.60 | 26.91 | 188,478 | -0.19(-0.70%) |
Jul 25, 2006 | 26.87 | 27.27 | 26.75 | 27.10 | 199,871 | +0.30(+1.13%) |
Jul 24, 2006 | 26.35 | 26.80 | 26.35 | 26.80 | 668,219 | +0.63(+2.41%) |
Jul 21, 2006 | 26.44 | 26.44 | 25.98 | 26.17 | 355,657 | -0.35(-1.32%) |
Jul 20, 2006 | 27.50 | 27.50 | 26.52 | 26.52 | 399,000 | -0.77(-2.83%) |
Jul 19, 2006 | 26.60 | 27.41 | 26.60 | 27.29 | 348,722 | +0.71(+2.67%) |
Jul 18, 2006 | 26.58 | 26.67 | 26.14 | 26.58 | 414,108 | +0.25(+0.97%) |
Jul 17, 2006 | 26.56 | 26.71 | 26.30 | 26.33 | 236,279 | -0.24(-0.90%) |
Jul 14, 2006 | 26.75 | 26.78 | 26.26 | 26.57 | 885,676 | -0.18(-0.66%) |
Jul 13, 2006 | 27.09 | 27.29 | 26.75 | 26.75 | 591,936 | -0.61(-2.23%) |
Jul 12, 2006 | 27.76 | 27.90 | 27.34 | 27.35 | 275,163 | -0.52(-1.87%) |
Jul 11, 2006 | 27.56 | 27.88 | 27.34 | 27.88 | 497,821 | +0.21(+0.77%) |
Jul 10, 2006 | 27.66 | 27.95 | 27.59 | 27.66 | 286,309 | +0.01(+0.04%) |
Jul 07, 2006 | 27.84 | 28.08 | 27.57 | 27.65 | 301,169 | -0.44(-1.58%) |
Jul 06, 2006 | 28.05 | 28.30 | 27.88 | 28.09 | 280,612 | +0.16(+0.56%) |
Jul 05, 2006 | 28.07 | 28.07 | 27.71 | 27.94 | 1,040,223 | -0.38(-1.35%) |
Jul 03, 2006 | 28.07 | 28.32 | 28.04 | 28.32 | 286,061 | +0.28(+0.99%) |
Jun 30, 2006 | 28.09 | 28.16 | 27.74 | 28.04 | 418,318 | +0.11(+0.39%) |
Jun 29, 2006 | 27.11 | 27.95 | 27.11 | 27.93 | 421,042 | +0.97(+3.61%) |
Jun 28, 2006 | 26.97 | 26.97 | 26.65 | 26.96 | 288,538 | +0.12(+0.44%) |
Jun 27, 2006 | 27.34 | 27.46 | 26.79 | 26.84 | 3,279,428 | -0.50(-1.82%) |
Jun 26, 2006 | 27.15 | 27.35 | 27.10 | 27.34 | 396,771 | +0.40(+1.50%) |
Jun 23, 2006 | 26.75 | 27.13 | 26.70 | 26.93 | 212,255 | -0.06(-0.22%) |
Jun 22, 2006 | 26.85 | 27.05 | 26.77 | 27.00 | 265,009 | -0.04(-0.15%) |
Jun 21, 2006 | 26.53 | 27.17 | 26.53 | 27.04 | 318,258 | +0.50(+1.90%) |
Jun 20, 2006 | 26.63 | 26.91 | 26.52 | 26.53 | 659,303 | -0.12(-0.45%) |
Jun 19, 2006 | 27.11 | 27.18 | 26.59 | 26.65 | 150,337 | -0.44(-1.61%) |
Jun 16, 2006 | 27.35 | 27.35 | 26.93 | 27.09 | 474,540 | -0.29(-1.05%) |
Jun 15, 2006 | 26.71 | 27.45 | 26.70 | 27.37 | 838,618 | +0.90(+3.40%) |
Jun 14, 2006 | 26.42 | 26.61 | 26.18 | 26.47 | 413,612 | +0.13(+0.51%) |
Jun 13, 2006 | 26.62 | 27.01 | 26.30 | 26.34 | 773,975 | -0.36(-1.34%) |
Jun 12, 2006 | 27.35 | 27.35 | 26.69 | 26.70 | 348,722 | -0.66(-2.42%) |
Jun 09, 2006 | 27.63 | 27.83 | 27.25 | 27.36 | 334,852 | -0.21(-0.76%) |
Jun 08, 2006 | 27.29 | 27.62 | 26.74 | 27.57 | 1,405,787 | +0.07(+0.25%) |
Jun 07, 2006 | 27.76 | 28.07 | 27.48 | 27.50 | 439,122 | -0.20(-0.73%) |
Jun 06, 2006 | 27.96 | 27.96 | 27.37 | 27.71 | 524,074 | -0.20(-0.71%) |
Jun 05, 2006 | 28.65 | 28.65 | 27.85 | 27.90 | 279,869 | -0.83(-2.89%) |
Jun 02, 2006 | 28.84 | 28.86 | 28.42 | 28.74 | 291,510 | +0.08(+0.30%) |
Jun 01, 2006 | 28.21 | 28.65 | 28.11 | 28.65 | 223,895 | +0.54(+1.91%) |
May 31, 2006 | 27.77 | 28.15 | 27.76 | 28.11 | 294,730 | +0.40(+1.43%) |
May 30, 2006 | 28.38 | 28.38 | 27.72 | 27.72 | 214,979 | -0.75(-2.64%) |
May 26, 2006 | 28.62 | 28.62 | 28.35 | 28.47 | 231,325 | +0.04(+0.14%) |
May 25, 2006 | 28.27 | 28.43 | 28.04 | 28.43 | 463,394 | +0.52(+1.88%) |
May 24, 2006 | 27.81 | 28.09 | 27.24 | 27.90 | 402,467 | +0.08(+0.29%) |
May 23, 2006 | 28.32 | 28.50 | 27.82 | 27.82 | 548,098 | -0.24(-0.86%) |
May 22, 2006 | 28.03 | 28.29 | 27.64 | 28.07 | 888,152 | -0.25(-0.90%) |
May 19, 2006 | 28.00 | 28.37 | 27.78 | 28.32 | 725,184 | +0.35(+1.26%) |
May 18, 2006 | 28.36 | 28.55 | 27.97 | 27.97 | 347,236 | -0.25(-0.90%) |
May 17, 2006 | 28.42 | 28.65 | 28.19 | 28.22 | 1,651,478 | -0.44(-1.55%) |
May 16, 2006 | 28.75 | 28.96 | 28.55 | 28.67 | 957,005 | -0.07(-0.25%) |
May 15, 2006 | 28.60 | 28.83 | 28.40 | 28.74 | 2,359,078 | -0.13(-0.43%) |
May 12, 2006 | 29.31 | 29.31 | 28.84 | 28.86 | 763,078 | -0.61(-2.08%) |
May 11, 2006 | 30.26 | 30.26 | 29.47 | 29.48 | 373,985 | -0.71(-2.37%) |
May 10, 2006 | 30.22 | 30.32 | 30.06 | 30.19 | 302,903 | -0.15(-0.51%) |
May 09, 2006 | 30.33 | 30.41 | 30.25 | 30.35 | 228,106 | -0.02(-0.05%) |
May 08, 2006 | 30.23 | 30.41 | 30.20 | 30.36 | 345,255 | +0.09(+0.29%) |
May 05, 2006 | 30.26 | 30.45 | 30.21 | 30.27 | 2,801,173 | +0.20(+0.67%) |
May 04, 2006 | 29.75 | 30.08 | 29.75 | 30.07 | 490,143 | +0.34(+1.15%) |
May 03, 2006 | 29.66 | 29.83 | 29.51 | 29.73 | 192,193 | +0.06(+0.20%) |
May 02, 2006 | 29.51 | 29.68 | 29.35 | 29.67 | 400,733 | +0.23(+0.77%) |