Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.72 | 27.94 | 27.58 | 27.65 | 2,838,970 | -0.12(-0.43%) |
Jul 28, 2006 | 27.45 | 27.78 | 27.16 | 27.77 | 3,497,668 | +0.33(+1.21%) |
Jul 27, 2006 | 28.06 | 28.10 | 27.35 | 27.44 | 5,453,032 | -0.65(-2.31%) |
Jul 26, 2006 | 28.22 | 28.35 | 28.03 | 28.09 | 2,872,245 | -0.23(-0.81%) |
Jul 25, 2006 | 28.18 | 28.34 | 27.98 | 28.32 | 2,908,655 | +0.13(+0.47%) |
Jul 24, 2006 | 28.06 | 28.19 | 27.99 | 28.18 | 1,737,249 | +0.21(+0.74%) |
Jul 21, 2006 | 28.04 | 28.09 | 27.83 | 27.98 | 1,763,555 | -0.05(-0.18%) |
Jul 20, 2006 | 28.21 | 28.27 | 27.98 | 28.03 | 2,010,414 | -0.05(-0.18%) |
Jul 19, 2006 | 28.12 | 28.13 | 27.87 | 28.08 | 3,639,652 | +0.15(+0.53%) |
Jul 18, 2006 | 27.90 | 27.99 | 27.72 | 27.93 | 2,824,510 | -0.11(-0.39%) |
Jul 17, 2006 | 27.95 | 28.19 | 27.86 | 28.04 | 3,533,730 | +0.45(+1.62%) |
Jul 14, 2006 | 27.45 | 27.60 | 27.39 | 27.59 | 2,220,341 | +0.06(+0.21%) |
Jul 13, 2006 | 27.66 | 27.67 | 27.34 | 27.54 | 2,972,765 | -0.38(-1.38%) |
Jul 12, 2006 | 28.10 | 28.21 | 27.86 | 27.92 | 2,746,986 | -0.18(-0.63%) |
Jul 11, 2006 | 27.83 | 28.10 | 27.81 | 28.10 | 2,291,245 | +0.29(+1.03%) |
Jul 10, 2006 | 27.32 | 27.85 | 27.28 | 27.81 | 2,039,682 | +0.53(+1.94%) |
Jul 07, 2006 | 27.45 | 27.51 | 27.19 | 27.28 | 3,121,195 | -0.26(-0.94%) |
Jul 06, 2006 | 27.68 | 27.94 | 27.48 | 27.54 | 3,270,669 | -0.24(-0.87%) |
Jul 05, 2006 | 27.79 | 27.91 | 27.73 | 27.78 | 1,729,583 | -0.14(-0.51%) |
Jul 03, 2006 | 27.60 | 27.98 | 27.59 | 27.93 | 4,039,296 | +0.13(+0.45%) |
Jun 30, 2006 | 27.70 | 27.84 | 27.67 | 27.80 | 1,960,764 | +0.08(+0.29%) |
Jun 29, 2006 | 27.43 | 27.79 | 27.40 | 27.72 | 2,255,357 | +0.36(+1.32%) |
Jun 28, 2006 | 27.32 | 27.43 | 27.24 | 27.36 | 1,438,474 | +0.15(+0.55%) |
Jun 27, 2006 | 27.55 | 27.64 | 27.21 | 27.21 | 3,317,707 | -0.24(-0.88%) |
Jun 26, 2006 | 27.39 | 27.47 | 27.35 | 27.45 | 2,836,008 | -0.01(-0.02%) |
Jun 23, 2006 | 27.51 | 27.60 | 27.27 | 27.45 | 2,102,921 | -0.11(-0.40%) |
Jun 22, 2006 | 27.31 | 27.61 | 27.27 | 27.56 | 3,406,555 | +0.32(+1.16%) |
Jun 21, 2006 | 27.24 | 27.41 | 27.22 | 27.25 | 1,926,444 | -0.01(-0.04%) |
Jun 20, 2006 | 26.98 | 27.32 | 26.92 | 27.26 | 2,042,644 | +0.36(+1.32%) |
Jun 19, 2006 | 27.40 | 27.40 | 26.86 | 26.90 | 2,406,400 | -0.29(-1.06%) |
Jun 16, 2006 | 26.98 | 27.29 | 26.83 | 27.19 | 3,402,722 | +0.02(+0.06%) |
Jun 15, 2006 | 26.94 | 27.17 | 26.74 | 27.17 | 2,827,298 | +0.34(+1.28%) |
Jun 14, 2006 | 26.72 | 26.89 | 26.55 | 26.83 | 2,761,271 | +0.09(+0.32%) |
Jun 13, 2006 | 26.94 | 26.97 | 26.64 | 26.74 | 2,431,835 | -0.16(-0.60%) |
Jun 12, 2006 | 27.12 | 27.21 | 26.87 | 26.90 | 2,153,095 | -0.07(-0.28%) |
Jun 09, 2006 | 27.58 | 32.72 | 26.86 | 26.98 | 1,853,100 | +0.09(+0.32%) |
Jun 08, 2006 | 27.12 | 27.21 | 26.55 | 26.89 | 4,082,152 | -0.26(-0.97%) |
Jun 07, 2006 | 27.48 | 27.49 | 27.16 | 27.16 | 2,623,643 | -0.26(-0.96%) |
Jun 06, 2006 | 27.40 | 27.49 | 27.21 | 27.42 | 3,782,855 | +0.29(+1.08%) |
Jun 05, 2006 | 27.09 | 27.36 | 27.08 | 27.13 | 2,037,243 | -0.24(-0.86%) |
Jun 02, 2006 | 27.12 | 27.47 | 27.05 | 27.36 | 2,098,566 | +0.15(+0.57%) |
Jun 01, 2006 | 27.03 | 27.23 | 26.99 | 27.21 | 2,162,676 | +0.17(+0.64%) |
May 31, 2006 | 26.97 | 27.12 | 26.84 | 27.04 | 2,801,514 | +0.11(+0.40%) |
May 30, 2006 | 26.98 | 27.15 | 26.84 | 26.93 | 2,885,485 | -0.23(-0.85%) |
May 26, 2006 | 27.11 | 27.25 | 27.06 | 27.16 | 2,142,293 | +0.11(+0.40%) |
May 25, 2006 | 26.82 | 27.05 | 26.70 | 27.05 | 3,332,863 | +0.31(+1.16%) |
May 24, 2006 | 26.43 | 26.77 | 26.30 | 26.74 | 2,667,371 | +0.30(+1.15%) |
May 23, 2006 | 26.55 | 26.61 | 26.40 | 26.43 | 2,816,497 | -0.11(-0.43%) |
May 22, 2006 | 26.26 | 26.60 | 26.26 | 26.55 | 5,367,842 | +0.21(+0.78%) |
May 19, 2006 | 26.43 | 26.50 | 26.26 | 26.34 | 2,831,653 | +0.03(+0.13%) |
May 18, 2006 | 26.42 | 26.50 | 26.24 | 26.31 | 1,551,538 | -0.09(-0.35%) |
May 17, 2006 | 26.63 | 26.67 | 26.32 | 26.40 | 3,681,637 | -0.28(-1.05%) |
May 16, 2006 | 26.50 | 26.71 | 26.43 | 26.68 | 3,017,015 | +0.13(+0.50%) |
May 15, 2006 | 26.47 | 26.58 | 26.37 | 26.55 | 2,910,920 | +0.11(+0.41%) |
May 12, 2006 | 26.58 | 26.64 | 26.34 | 26.44 | 3,447,495 | -0.17(-0.65%) |
May 11, 2006 | 26.73 | 26.79 | 26.52 | 26.61 | 1,582,722 | -0.22(-0.81%) |
May 10, 2006 | 26.67 | 26.87 | 26.64 | 26.83 | 1,990,031 | +0.13(+0.49%) |
May 09, 2006 | 26.66 | 26.79 | 26.59 | 26.70 | 1,826,446 | +0.06(+0.24%) |
May 08, 2006 | 26.61 | 26.72 | 26.51 | 26.63 | 2,337,760 | +0.01(+0.02%) |
May 05, 2006 | 26.46 | 26.66 | 26.46 | 26.63 | 2,431,661 | +0.06(+0.24%) |
May 04, 2006 | 26.40 | 26.62 | 26.39 | 26.57 | 2,504,307 | +0.17(+0.65%) |
May 03, 2006 | 26.46 | 26.49 | 26.35 | 26.39 | 2,218,250 | -0.10(-0.37%) |
May 02, 2006 | 26.41 | 26.54 | 26.32 | 26.49 | 4,219,606 | -0.06(-0.24%) |