Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.48 | 27.61 | 27.17 | 27.53 | 407,800 | -0.08(-0.29%) |
Jul 28, 2006 | 27.36 | 27.71 | 27.17 | 27.61 | 320,200 | +0.29(+1.06%) |
Jul 27, 2006 | 27.57 | 27.75 | 27.15 | 27.32 | 473,100 | -0.15(-0.55%) |
Jul 26, 2006 | 27.17 | 27.67 | 26.85 | 27.47 | 534,500 | +0.16(+0.59%) |
Jul 25, 2006 | 26.52 | 27.40 | 26.45 | 27.31 | 821,800 | +0.77(+2.90%) |
Jul 24, 2006 | 26.07 | 26.62 | 26.01 | 26.54 | 1,017,100 | +0.48(+1.84%) |
Jul 21, 2006 | 26.41 | 26.60 | 25.77 | 26.06 | 583,000 | -0.44(-1.66%) |
Jul 20, 2006 | 27.34 | 27.40 | 26.49 | 26.50 | 532,500 | -0.80(-2.93%) |
Jul 19, 2006 | 26.78 | 27.46 | 26.71 | 27.30 | 694,800 | +0.50(+1.87%) |
Jul 18, 2006 | 26.79 | 27.05 | 26.41 | 26.80 | 406,000 | +0.02(+0.07%) |
Jul 17, 2006 | 26.92 | 27.24 | 26.78 | 26.78 | 338,900 | -0.24(-0.89%) |
Jul 14, 2006 | 27.00 | 27.20 | 26.50 | 27.02 | 759,900 | -0.70(-2.53%) |
Jul 13, 2006 | 28.46 | 28.50 | 27.62 | 27.72 | 416,700 | -1.02(-3.55%) |
Jul 12, 2006 | 29.00 | 29.19 | 28.59 | 28.74 | 375,400 | -0.26(-0.90%) |
Jul 11, 2006 | 28.91 | 29.04 | 28.71 | 29.00 | 495,700 | +0.11(+0.38%) |
Jul 10, 2006 | 29.16 | 29.26 | 28.87 | 28.89 | 619,000 | -0.17(-0.58%) |
Jul 07, 2006 | 28.95 | 29.27 | 28.95 | 29.06 | 612,500 | +0.06(+0.21%) |
Jul 06, 2006 | 29.00 | 29.31 | 28.93 | 29.00 | 786,400 | +0.01(+0.03%) |
Jul 05, 2006 | 29.24 | 29.24 | 28.67 | 28.99 | 633,900 | -0.21(-0.72%) |
Jul 03, 2006 | 29.15 | 29.29 | 28.87 | 29.20 | 322,600 | +0.01(+0.03%) |
Jun 30, 2006 | 28.90 | 29.27 | 28.86 | 29.19 | 726,400 | +0.31(+1.07%) |
Jun 29, 2006 | 28.32 | 28.88 | 28.28 | 28.88 | 994,000 | +0.67(+2.38%) |
Jun 28, 2006 | 28.42 | 28.60 | 27.98 | 28.21 | 746,500 | -0.06(-0.21%) |
Jun 27, 2006 | 28.53 | 28.65 | 28.08 | 28.27 | 773,300 | -0.16(-0.56%) |
Jun 26, 2006 | 28.15 | 28.44 | 28.15 | 28.43 | 788,200 | +0.27(+0.96%) |
Jun 23, 2006 | 27.94 | 28.27 | 27.76 | 28.16 | 595,100 | +0.22(+0.79%) |
Jun 22, 2006 | 28.38 | 28.42 | 27.76 | 27.94 | 617,800 | -0.49(-1.72%) |
Jun 21, 2006 | 28.00 | 28.49 | 28.00 | 28.43 | 592,200 | +0.50(+1.79%) |
Jun 20, 2006 | 27.98 | 28.12 | 27.67 | 27.93 | 873,600 | +0.03(+0.11%) |
Jun 19, 2006 | 28.61 | 28.62 | 27.79 | 27.90 | 803,600 | -0.76(-2.65%) |
Jun 16, 2006 | 29.00 | 29.06 | 28.22 | 28.66 | 955,200 | -0.31(-1.07%) |
Jun 15, 2006 | 29.00 | 29.21 | 28.78 | 28.97 | 926,000 | +0.07(+0.24%) |
Jun 14, 2006 | 27.85 | 28.98 | 27.82 | 28.90 | 570,700 | +0.54(+1.90%) |
Jun 13, 2006 | 30.00 | 30.00 | 28.25 | 28.36 | 1,129,200 | -1.64(-5.47%) |
Jun 12, 2006 | 30.62 | 30.71 | 30.00 | 30.00 | 445,300 | -0.61(-2.01%) |
Jun 09, 2006 | 30.62 | 30.85 | 30.50 | 30.61 | 414,800 | +0.04(+0.11%) |
Jun 08, 2006 | 31.10 | 31.25 | 30.46 | 30.58 | 927,500 | -0.51(-1.64%) |
Jun 07, 2006 | 31.12 | 31.33 | 31.05 | 31.09 | 598,900 | +0.04(+0.13%) |
Jun 06, 2006 | 31.07 | 31.23 | 30.83 | 31.05 | 662,600 | -0.04(-0.13%) |
Jun 05, 2006 | 31.75 | 31.75 | 31.03 | 31.09 | 634,600 | -0.66(-2.06%) |
Jun 02, 2006 | 31.80 | 32.31 | 31.49 | 31.75 | 840,700 | +0.05(+0.17%) |
Jun 01, 2006 | 32.00 | 32.13 | 31.69 | 31.69 | 770,700 | -0.33(-1.03%) |
May 31, 2006 | 32.00 | 32.19 | 31.82 | 32.02 | 2,193,900 | +0.03(+0.08%) |
May 30, 2006 | 32.04 | 32.16 | 31.83 | 32.00 | 822,500 | -0.04(-0.14%) |
May 26, 2006 | 32.60 | 32.62 | 32.01 | 32.04 | 581,600 | -0.12(-0.39%) |
May 25, 2006 | 31.48 | 32.47 | 31.45 | 32.16 | 575,500 | +0.79(+2.52%) |
May 24, 2006 | 31.17 | 31.50 | 30.88 | 31.38 | 663,400 | +0.21(+0.67%) |
May 23, 2006 | 30.05 | 31.76 | 30.05 | 31.16 | 1,245,600 | +1.37(+4.60%) |
May 22, 2006 | 30.50 | 30.60 | 29.68 | 29.80 | 524,000 | -0.79(-2.60%) |
May 19, 2006 | 30.38 | 30.73 | 30.38 | 30.59 | 517,300 | +0.24(+0.79%) |
May 18, 2006 | 30.23 | 30.50 | 30.23 | 30.35 | 385,800 | +0.07(+0.23%) |
May 17, 2006 | 30.73 | 30.93 | 30.27 | 30.28 | 449,900 | -0.50(-1.62%) |
May 16, 2006 | 30.55 | 30.81 | 30.50 | 30.78 | 666,700 | +0.23(+0.77%) |
May 15, 2006 | 30.48 | 30.57 | 30.31 | 30.55 | 490,500 | -0.05(-0.18%) |
May 12, 2006 | 30.62 | 30.73 | 30.35 | 30.60 | 452,300 | -0.27(-0.89%) |
May 11, 2006 | 30.75 | 30.93 | 30.75 | 30.88 | 532,300 | +0.20(+0.67%) |
May 10, 2006 | 31.27 | 31.28 | 30.61 | 30.67 | 421,700 | -0.69(-2.22%) |
May 09, 2006 | 31.28 | 31.45 | 31.04 | 31.36 | 340,500 | +0.09(+0.29%) |
May 08, 2006 | 31.04 | 31.48 | 31.04 | 31.27 | 177,000 | +0.23(+0.76%) |
May 05, 2006 | 30.48 | 31.05 | 30.39 | 31.04 | 165,900 | +0.61(+2.00%) |
May 04, 2006 | 30.68 | 30.82 | 30.43 | 30.43 | 279,100 | -0.16(-0.52%) |
May 03, 2006 | 30.64 | 30.70 | 30.52 | 30.59 | 185,900 | +0.00(+0.02%) |
May 02, 2006 | 30.81 | 30.82 | 30.54 | 30.59 | 224,100 | +0.07(+0.25%) |