Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.71 | 27.93 | 27.56 | 27.63 | 2,840,554 | -0.12(-0.43%) |
Jul 28, 2006 | 27.43 | 27.77 | 27.14 | 27.76 | 3,499,620 | +0.33(+1.21%) |
Jul 27, 2006 | 28.04 | 28.09 | 27.33 | 27.42 | 5,456,075 | -0.65(-2.31%) |
Jul 26, 2006 | 28.21 | 28.33 | 28.01 | 28.07 | 2,873,847 | -0.23(-0.81%) |
Jul 25, 2006 | 28.17 | 28.33 | 27.96 | 28.30 | 2,910,278 | +0.13(+0.47%) |
Jul 24, 2006 | 28.05 | 28.17 | 27.97 | 28.17 | 1,738,218 | +0.21(+0.74%) |
Jul 21, 2006 | 28.02 | 28.08 | 27.81 | 27.96 | 1,764,539 | -0.05(-0.18%) |
Jul 20, 2006 | 28.20 | 28.25 | 27.97 | 28.01 | 2,011,536 | -0.05(-0.18%) |
Jul 19, 2006 | 28.11 | 28.11 | 27.86 | 28.07 | 3,641,683 | +0.15(+0.53%) |
Jul 18, 2006 | 27.88 | 27.98 | 27.71 | 27.92 | 2,826,087 | -0.11(-0.39%) |
Jul 17, 2006 | 27.93 | 28.17 | 27.84 | 28.02 | 3,535,702 | +0.45(+1.62%) |
Jul 14, 2006 | 27.44 | 27.58 | 27.38 | 27.58 | 2,221,580 | +0.06(+0.21%) |
Jul 13, 2006 | 27.65 | 27.65 | 27.32 | 27.52 | 2,974,424 | -0.38(-1.38%) |
Jul 12, 2006 | 28.08 | 28.19 | 27.85 | 27.90 | 2,748,519 | -0.18(-0.63%) |
Jul 11, 2006 | 27.82 | 28.09 | 27.79 | 28.08 | 2,292,524 | +0.29(+1.03%) |
Jul 10, 2006 | 27.31 | 27.83 | 27.26 | 27.80 | 2,040,820 | +0.53(+1.94%) |
Jul 07, 2006 | 27.44 | 27.50 | 27.17 | 27.27 | 3,122,936 | -0.26(-0.94%) |
Jul 06, 2006 | 27.66 | 27.92 | 27.47 | 27.53 | 3,272,494 | -0.24(-0.87%) |
Jul 05, 2006 | 27.77 | 27.90 | 27.71 | 27.77 | 1,730,549 | -0.14(-0.51%) |
Jul 03, 2006 | 27.58 | 27.96 | 27.57 | 27.91 | 4,041,550 | +0.13(+0.45%) |
Jun 30, 2006 | 27.68 | 27.82 | 27.66 | 27.78 | 1,961,858 | +0.08(+0.29%) |
Jun 29, 2006 | 27.42 | 27.77 | 27.38 | 27.70 | 2,256,616 | +0.36(+1.32%) |
Jun 28, 2006 | 27.31 | 27.42 | 27.23 | 27.34 | 1,439,277 | +0.15(+0.55%) |
Jun 27, 2006 | 27.54 | 27.62 | 27.19 | 27.19 | 3,319,558 | -0.24(-0.88%) |
Jun 26, 2006 | 27.37 | 27.46 | 27.33 | 27.43 | 2,837,591 | -0.01(-0.02%) |
Jun 23, 2006 | 27.49 | 27.59 | 27.25 | 27.44 | 2,104,095 | -0.11(-0.40%) |
Jun 22, 2006 | 27.29 | 27.59 | 27.25 | 27.55 | 3,408,456 | +0.32(+1.16%) |
Jun 21, 2006 | 27.22 | 27.39 | 27.20 | 27.23 | 1,927,519 | -0.01(-0.04%) |
Jun 20, 2006 | 26.96 | 27.30 | 26.91 | 27.24 | 2,043,784 | +0.36(+1.32%) |
Jun 19, 2006 | 27.38 | 27.39 | 26.85 | 26.89 | 2,407,743 | -0.29(-1.06%) |
Jun 16, 2006 | 26.96 | 27.27 | 26.81 | 27.18 | 3,404,621 | +0.02(+0.06%) |
Jun 15, 2006 | 26.93 | 27.16 | 26.72 | 27.16 | 2,828,876 | +0.34(+1.28%) |
Jun 14, 2006 | 26.71 | 26.87 | 26.53 | 26.81 | 2,762,812 | +0.09(+0.32%) |
Jun 13, 2006 | 26.93 | 26.95 | 26.62 | 26.73 | 2,433,192 | -0.16(-0.60%) |
Jun 12, 2006 | 27.11 | 27.19 | 26.85 | 26.89 | 2,154,296 | -0.07(-0.28%) |
Jun 09, 2006 | 27.56 | 32.70 | 26.85 | 26.96 | 1,854,134 | +0.09(+0.32%) |
Jun 08, 2006 | 27.11 | 27.19 | 26.54 | 26.88 | 4,084,430 | -0.26(-0.97%) |
Jun 07, 2006 | 27.46 | 27.47 | 27.14 | 27.14 | 2,625,107 | -0.26(-0.96%) |
Jun 06, 2006 | 27.39 | 27.47 | 27.19 | 27.41 | 3,784,966 | +0.29(+1.08%) |
Jun 05, 2006 | 27.08 | 27.34 | 27.07 | 27.11 | 2,038,380 | -0.24(-0.86%) |
Jun 02, 2006 | 27.10 | 27.45 | 27.03 | 27.35 | 2,099,737 | +0.15(+0.57%) |
Jun 01, 2006 | 27.02 | 27.22 | 26.97 | 27.19 | 2,163,883 | +0.17(+0.64%) |
May 31, 2006 | 26.96 | 27.11 | 26.83 | 27.02 | 2,803,078 | +0.11(+0.41%) |
May 30, 2006 | 26.97 | 27.14 | 26.82 | 26.91 | 2,887,095 | -0.23(-0.85%) |
May 26, 2006 | 27.10 | 27.23 | 27.05 | 27.14 | 2,143,489 | +0.11(+0.40%) |
May 25, 2006 | 26.80 | 27.03 | 26.68 | 27.03 | 3,334,723 | +0.31(+1.16%) |
May 24, 2006 | 26.41 | 26.76 | 26.29 | 26.72 | 2,668,859 | +0.30(+1.15%) |
May 23, 2006 | 26.53 | 26.59 | 26.39 | 26.42 | 2,818,068 | -0.11(-0.43%) |
May 22, 2006 | 26.24 | 26.58 | 26.24 | 26.53 | 5,370,837 | +0.21(+0.78%) |
May 19, 2006 | 26.41 | 26.49 | 26.25 | 26.33 | 2,833,233 | +0.03(+0.13%) |
May 18, 2006 | 26.41 | 26.48 | 26.23 | 26.29 | 1,552,404 | -0.09(-0.35%) |
May 17, 2006 | 26.62 | 26.65 | 26.30 | 26.38 | 3,683,691 | -0.28(-1.05%) |
May 16, 2006 | 26.48 | 26.69 | 26.41 | 26.67 | 3,018,699 | +0.13(+0.50%) |
May 15, 2006 | 26.46 | 26.56 | 26.36 | 26.53 | 2,912,544 | +0.11(+0.41%) |
May 12, 2006 | 26.56 | 26.62 | 26.33 | 26.42 | 3,449,419 | -0.17(-0.65%) |
May 11, 2006 | 26.71 | 26.78 | 26.50 | 26.60 | 1,583,605 | -0.22(-0.81%) |
May 10, 2006 | 26.65 | 26.85 | 26.62 | 26.81 | 1,991,142 | +0.13(+0.49%) |
May 09, 2006 | 26.65 | 26.77 | 26.58 | 26.68 | 1,827,465 | +0.06(+0.24%) |
May 08, 2006 | 26.59 | 26.71 | 26.49 | 26.62 | 2,339,065 | +0.01(+0.02%) |
May 05, 2006 | 26.45 | 26.64 | 26.45 | 26.61 | 2,433,018 | +0.06(+0.24%) |
May 04, 2006 | 26.39 | 26.60 | 26.37 | 26.55 | 2,505,705 | +0.17(+0.65%) |
May 03, 2006 | 26.45 | 26.48 | 26.33 | 26.38 | 2,219,488 | -0.10(-0.37%) |
May 02, 2006 | 26.40 | 26.52 | 26.30 | 26.48 | 4,221,961 | -0.06(-0.24%) |