Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.32 | 29.40 | 28.97 | 28.97 | 2,173,155 | -0.07(-0.23%) |
Jul 28, 2006 | 28.94 | 29.21 | 28.90 | 29.04 | 1,509,254 | +0.30(+1.06%) |
Jul 27, 2006 | 28.78 | 28.88 | 28.63 | 28.73 | 2,120,174 | -0.12(-0.41%) |
Jul 26, 2006 | 28.74 | 28.93 | 28.61 | 28.85 | 1,924,361 | +0.28(+0.99%) |
Jul 25, 2006 | 28.66 | 28.73 | 28.45 | 28.57 | 1,814,326 | -0.27(-0.95%) |
Jul 24, 2006 | 28.36 | 28.91 | 28.36 | 28.84 | 2,100,380 | +0.37(+1.30%) |
Jul 21, 2006 | 28.38 | 28.47 | 28.29 | 28.47 | 1,988,597 | +0.47(+1.69%) |
Jul 20, 2006 | 28.12 | 28.24 | 28.00 | 28.00 | 946,849 | -0.10(-0.35%) |
Jul 19, 2006 | 27.45 | 28.23 | 27.42 | 28.09 | 2,467,165 | +0.22(+0.80%) |
Jul 18, 2006 | 28.04 | 28.04 | 27.67 | 27.87 | 2,001,406 | -0.21(-0.73%) |
Jul 17, 2006 | 27.78 | 28.09 | 27.78 | 28.08 | 3,027,241 | +0.03(+0.11%) |
Jul 14, 2006 | 28.35 | 28.37 | 27.96 | 28.05 | 2,401,765 | -0.38(-1.32%) |
Jul 13, 2006 | 28.60 | 28.64 | 28.37 | 28.42 | 2,849,476 | -0.24(-0.83%) |
Jul 12, 2006 | 28.85 | 28.89 | 28.61 | 28.66 | 1,640,248 | -0.17(-0.59%) |
Jul 11, 2006 | 28.76 | 28.86 | 28.50 | 28.83 | 1,834,315 | +0.58(+2.04%) |
Jul 10, 2006 | 28.20 | 28.40 | 28.19 | 28.25 | 1,416,102 | +0.24(+0.85%) |
Jul 07, 2006 | 27.94 | 28.21 | 27.92 | 28.02 | 1,975,207 | -0.11(-0.38%) |
Jul 06, 2006 | 28.05 | 28.25 | 27.97 | 28.12 | 1,684,884 | +0.27(+0.96%) |
Jul 05, 2006 | 28.02 | 28.02 | 27.74 | 27.86 | 3,103,897 | -0.22(-0.77%) |
Jul 03, 2006 | 28.21 | 28.27 | 27.96 | 28.07 | 2,013,438 | +0.29(+1.04%) |
Jun 30, 2006 | 27.63 | 27.94 | 27.48 | 27.78 | 1,505,566 | +0.26(+0.95%) |
Jun 29, 2006 | 26.97 | 27.54 | 26.97 | 27.52 | 2,033,815 | +0.72(+2.69%) |
Jun 28, 2006 | 26.82 | 26.89 | 26.71 | 26.80 | 1,327,996 | -0.03(-0.10%) |
Jun 27, 2006 | 27.05 | 27.07 | 26.76 | 26.83 | 3,578,777 | -0.41(-1.51%) |
Jun 26, 2006 | 27.15 | 27.34 | 27.02 | 27.24 | 1,421,536 | +0.12(+0.44%) |
Jun 23, 2006 | 27.06 | 27.30 | 27.03 | 27.12 | 2,139,969 | +0.18(+0.65%) |
Jun 22, 2006 | 26.92 | 27.02 | 26.82 | 26.94 | 1,603,764 | -0.09(-0.32%) |
Jun 21, 2006 | 26.85 | 27.12 | 26.80 | 27.03 | 2,134,729 | +0.22(+0.81%) |
Jun 20, 2006 | 26.75 | 27.00 | 26.69 | 26.82 | 1,235,038 | +0.03(+0.10%) |
Jun 19, 2006 | 26.84 | 26.94 | 26.65 | 26.79 | 3,591,003 | -0.19(-0.71%) |
Jun 16, 2006 | 26.90 | 27.03 | 26.76 | 26.98 | 2,667,636 | -0.07(-0.25%) |
Jun 15, 2006 | 26.86 | 27.11 | 26.83 | 27.05 | 2,509,666 | +0.15(+0.56%) |
Jun 14, 2006 | 27.10 | 27.21 | 26.81 | 26.90 | 2,885,184 | +0.15(+0.58%) |
Jun 13, 2006 | 27.03 | 27.28 | 26.72 | 26.74 | 5,324,210 | -0.61(-2.24%) |
Jun 12, 2006 | 27.50 | 27.57 | 27.34 | 27.36 | 2,164,033 | -0.34(-1.21%) |
Jun 09, 2006 | 27.71 | 27.83 | 27.62 | 27.69 | 1,977,342 | -0.19(-0.68%) |
Jun 08, 2006 | 27.92 | 28.05 | 27.31 | 27.88 | 2,803,870 | -0.38(-1.33%) |
Jun 07, 2006 | 28.33 | 28.53 | 28.17 | 28.26 | 3,167,745 | -0.12(-0.44%) |
Jun 06, 2006 | 28.59 | 28.68 | 28.22 | 28.38 | 1,759,793 | -0.42(-1.47%) |
Jun 05, 2006 | 29.18 | 29.18 | 28.77 | 28.80 | 1,723,891 | -0.26(-0.89%) |
Jun 02, 2006 | 29.17 | 29.23 | 28.97 | 29.06 | 1,560,487 | +0.39(+1.37%) |
Jun 01, 2006 | 28.16 | 28.69 | 28.13 | 28.67 | 2,666,471 | +0.08(+0.29%) |
May 31, 2006 | 28.74 | 28.80 | 28.47 | 28.59 | 1,592,120 | +0.04(+0.13%) |
May 30, 2006 | 28.94 | 28.96 | 28.54 | 28.55 | 2,096,498 | -0.33(-1.16%) |
May 26, 2006 | 28.90 | 29.01 | 28.61 | 28.89 | 2,675,398 | -0.22(-0.76%) |
May 25, 2006 | 28.88 | 29.11 | 28.86 | 29.11 | 2,488,900 | +0.32(+1.13%) |
May 24, 2006 | 28.91 | 28.98 | 28.41 | 28.78 | 4,586,370 | -0.33(-1.13%) |
May 23, 2006 | 29.09 | 29.31 | 28.93 | 29.11 | 1,673,822 | +0.01(+0.02%) |
May 22, 2006 | 28.94 | 29.19 | 28.92 | 29.11 | 2,184,022 | +0.29(+1.00%) |
May 19, 2006 | 28.84 | 28.94 | 28.64 | 28.82 | 2,468,329 | -0.45(-1.55%) |
May 18, 2006 | 29.54 | 29.75 | 29.27 | 29.27 | 1,819,566 | +0.11(+0.37%) |
May 17, 2006 | 29.85 | 29.93 | 28.75 | 29.17 | 4,120,222 | -0.57(-1.92%) |
May 16, 2006 | 29.61 | 29.86 | 29.53 | 29.74 | 2,670,935 | +0.73(+2.50%) |
May 15, 2006 | 29.05 | 29.28 | 28.92 | 29.01 | 2,900,903 | -0.50(-1.71%) |
May 12, 2006 | 29.82 | 29.84 | 29.42 | 29.52 | 1,726,996 | +0.28(+0.97%) |
May 11, 2006 | 29.23 | 29.44 | 29.19 | 29.23 | 1,094,534 | -0.16(-0.56%) |
May 10, 2006 | 29.45 | 29.53 | 29.29 | 29.40 | 1,814,132 | -0.13(-0.45%) |
May 09, 2006 | 29.60 | 29.72 | 29.51 | 29.53 | 1,185,939 | +0.03(+0.09%) |
May 08, 2006 | 29.55 | 29.56 | 29.40 | 29.51 | 983,722 | -0.02(-0.07%) |
May 05, 2006 | 29.30 | 29.57 | 29.18 | 29.53 | 1,942,604 | +0.18(+0.61%) |
May 04, 2006 | 29.04 | 29.89 | 29.00 | 29.35 | 4,386,869 | +0.15(+0.51%) |
May 03, 2006 | 29.27 | 29.29 | 29.12 | 29.20 | 2,659,097 | -0.56(-1.87%) |
May 02, 2006 | 29.97 | 30.01 | 29.72 | 29.75 | 1,868,470 | -0.24(-0.81%) |