Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.15 | 27.24 | 27.06 | 27.10 | 1,770,856 | -0.14(-0.52%) |
Jul 28, 2006 | 27.10 | 27.37 | 27.10 | 27.24 | 1,739,824 | +0.17(+0.62%) |
Jul 27, 2006 | 27.02 | 27.20 | 26.91 | 27.08 | 2,720,593 | -0.37(-1.36%) |
Jul 26, 2006 | 27.33 | 27.47 | 27.06 | 27.45 | 4,442,044 | -0.43(-1.53%) |
Jul 25, 2006 | 27.85 | 28.01 | 27.52 | 27.88 | 2,840,842 | +0.43(+1.55%) |
Jul 24, 2006 | 27.01 | 27.57 | 26.99 | 27.45 | 5,087,383 | +0.34(+1.25%) |
Jul 21, 2006 | 27.27 | 27.34 | 27.11 | 27.11 | 1,891,308 | +0.22(+0.80%) |
Jul 20, 2006 | 27.13 | 27.17 | 26.89 | 26.90 | 1,787,597 | -0.11(-0.42%) |
Jul 19, 2006 | 26.40 | 27.09 | 26.39 | 27.01 | 2,158,550 | +0.20(+0.73%) |
Jul 18, 2006 | 26.81 | 26.83 | 26.64 | 26.81 | 2,178,965 | +0.35(+1.31%) |
Jul 17, 2006 | 26.32 | 26.55 | 26.24 | 26.46 | 1,751,257 | -0.02(-0.07%) |
Jul 14, 2006 | 26.53 | 26.70 | 26.36 | 26.48 | 2,101,386 | -0.19(-0.70%) |
Jul 13, 2006 | 26.85 | 26.90 | 26.63 | 26.67 | 3,141,361 | -0.39(-1.45%) |
Jul 12, 2006 | 27.31 | 27.37 | 27.01 | 27.06 | 2,306,359 | -0.59(-2.14%) |
Jul 11, 2006 | 27.67 | 27.72 | 27.36 | 27.66 | 2,540,527 | -0.07(-0.27%) |
Jul 10, 2006 | 27.67 | 27.82 | 27.58 | 27.73 | 1,615,288 | -0.12(-0.42%) |
Jul 07, 2006 | 27.81 | 27.95 | 27.75 | 27.85 | 1,513,210 | +0.23(+0.82%) |
Jul 06, 2006 | 27.67 | 27.79 | 27.52 | 27.62 | 1,541,996 | +0.41(+1.49%) |
Jul 05, 2006 | 26.94 | 27.25 | 26.89 | 27.21 | 1,732,678 | -0.17(-0.61%) |
Jul 03, 2006 | 27.37 | 27.48 | 27.27 | 27.38 | 851,333 | +0.05(+0.18%) |
Jun 30, 2006 | 27.24 | 27.50 | 27.21 | 27.33 | 2,520,520 | +0.41(+1.53%) |
Jun 29, 2006 | 26.38 | 26.94 | 26.33 | 26.92 | 2,201,627 | +0.67(+2.54%) |
Jun 28, 2006 | 26.16 | 26.29 | 26.08 | 26.25 | 1,066,311 | +0.19(+0.71%) |
Jun 27, 2006 | 26.31 | 26.39 | 25.98 | 26.07 | 1,473,399 | -0.37(-1.41%) |
Jun 26, 2006 | 26.31 | 26.47 | 26.19 | 26.44 | 1,852,927 | -0.07(-0.28%) |
Jun 23, 2006 | 26.34 | 26.62 | 26.31 | 26.51 | 1,194,929 | -0.13(-0.50%) |
Jun 22, 2006 | 26.68 | 26.83 | 26.56 | 26.65 | 1,550,366 | -0.25(-0.93%) |
Jun 21, 2006 | 26.93 | 27.02 | 26.82 | 26.90 | 3,181,579 | +0.21(+0.77%) |
Jun 20, 2006 | 26.67 | 26.83 | 26.57 | 26.69 | 1,488,915 | +0.22(+0.83%) |
Jun 19, 2006 | 26.46 | 26.52 | 26.25 | 26.47 | 2,245,520 | +0.10(+0.37%) |
Jun 16, 2006 | 26.33 | 26.51 | 26.23 | 26.37 | 2,160,999 | -0.37(-1.37%) |
Jun 15, 2006 | 26.57 | 26.74 | 26.34 | 26.74 | 4,570,458 | +0.10(+0.37%) |
Jun 14, 2006 | 26.72 | 26.82 | 26.51 | 26.64 | 2,766,529 | +0.02(+0.07%) |
Jun 13, 2006 | 26.46 | 26.70 | 26.37 | 26.62 | 2,028,502 | +0.14(+0.54%) |
Jun 12, 2006 | 26.72 | 26.80 | 26.46 | 26.48 | 1,859,664 | -0.29(-1.08%) |
Jun 09, 2006 | 26.93 | 27.07 | 26.75 | 26.77 | 2,579,929 | -0.37(-1.35%) |
Jun 08, 2006 | 27.02 | 27.20 | 26.70 | 27.14 | 3,572,131 | -0.29(-1.07%) |
Jun 07, 2006 | 27.56 | 27.75 | 27.40 | 27.43 | 4,708,060 | +0.25(+0.92%) |
Jun 06, 2006 | 27.39 | 27.41 | 27.05 | 27.18 | 1,929,281 | -0.15(-0.56%) |
Jun 05, 2006 | 27.43 | 27.60 | 27.28 | 27.33 | 4,114,576 | -0.09(-0.34%) |
Jun 02, 2006 | 27.28 | 27.50 | 27.25 | 27.43 | 3,312,648 | +0.00(+0.02%) |
Jun 01, 2006 | 26.84 | 27.43 | 26.83 | 27.42 | 1,695,318 | +0.33(+1.23%) |
May 31, 2006 | 27.23 | 27.24 | 26.94 | 27.09 | 2,197,952 | +0.13(+0.49%) |
May 30, 2006 | 27.18 | 27.39 | 26.90 | 26.95 | 1,770,652 | -0.31(-1.15%) |
May 26, 2006 | 27.10 | 27.38 | 27.04 | 27.27 | 2,223,880 | +0.00(+0.00%) |
May 25, 2006 | 27.17 | 27.27 | 26.96 | 27.27 | 2,334,329 | +0.32(+1.20%) |
May 24, 2006 | 27.05 | 27.15 | 26.61 | 26.95 | 4,254,015 | -0.42(-1.54%) |
May 23, 2006 | 27.23 | 27.49 | 27.13 | 27.37 | 2,918,830 | +0.00(+0.02%) |
May 22, 2006 | 27.51 | 27.64 | 27.12 | 27.36 | 3,169,738 | -0.28(-1.03%) |
May 19, 2006 | 27.53 | 27.72 | 27.33 | 27.65 | 1,984,608 | -0.08(-0.30%) |
May 18, 2006 | 27.98 | 28.02 | 27.72 | 27.73 | 1,706,751 | -0.18(-0.63%) |
May 17, 2006 | 28.23 | 28.51 | 27.78 | 27.91 | 4,095,998 | -0.69(-2.42%) |
May 16, 2006 | 28.41 | 28.61 | 28.31 | 28.60 | 3,910,215 | +0.64(+2.28%) |
May 15, 2006 | 27.85 | 28.16 | 27.78 | 27.96 | 1,992,978 | +0.04(+0.14%) |
May 12, 2006 | 28.19 | 28.38 | 27.87 | 27.92 | 2,468,256 | +0.00(+0.02%) |
May 11, 2006 | 28.00 | 28.13 | 27.89 | 27.91 | 2,296,968 | -0.09(-0.31%) |
May 10, 2006 | 28.21 | 28.27 | 27.95 | 28.00 | 2,869,015 | -0.35(-1.23%) |
May 09, 2006 | 28.41 | 28.53 | 28.31 | 28.35 | 2,358,827 | +0.38(+1.37%) |
May 08, 2006 | 27.85 | 28.06 | 27.85 | 27.97 | 1,823,732 | -0.14(-0.51%) |
May 05, 2006 | 28.13 | 28.17 | 27.94 | 28.11 | 1,820,262 | +0.20(+0.72%) |
May 04, 2006 | 27.83 | 27.95 | 27.79 | 27.91 | 2,593,199 | +0.04(+0.14%) |
May 03, 2006 | 27.74 | 27.99 | 27.74 | 27.87 | 2,363,727 | -0.07(-0.25%) |
May 02, 2006 | 27.85 | 28.03 | 27.85 | 27.94 | 2,467,235 | +0.22(+0.78%) |