Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.66 | 26.85 | 26.66 | 26.80 | 508,942 | +0.02(+0.06%) |
Jul 28, 2006 | 26.56 | 26.82 | 26.56 | 26.78 | 3,207,118 | +0.32(+1.22%) |
Jul 27, 2006 | 26.70 | 26.81 | 26.41 | 26.46 | 921,155 | -0.06(-0.22%) |
Jul 26, 2006 | 26.70 | 26.73 | 26.50 | 26.52 | 2,654,931 | -0.31(-1.15%) |
Jul 25, 2006 | 26.56 | 26.89 | 26.48 | 26.82 | 1,916,031 | +0.24(+0.91%) |
Jul 24, 2006 | 26.14 | 26.62 | 26.14 | 26.58 | 1,645,960 | +0.56(+2.17%) |
Jul 21, 2006 | 26.23 | 26.23 | 25.97 | 26.02 | 2,070,581 | -0.24(-0.92%) |
Jul 20, 2006 | 26.52 | 26.60 | 26.23 | 26.26 | 986,323 | -0.35(-1.31%) |
Jul 19, 2006 | 26.13 | 26.64 | 26.13 | 26.61 | 1,660,777 | +0.52(+2.01%) |
Jul 18, 2006 | 26.20 | 26.21 | 25.84 | 26.08 | 1,798,703 | -0.16(-0.60%) |
Jul 17, 2006 | 26.06 | 26.28 | 26.06 | 26.24 | 658,553 | +0.18(+0.70%) |
Jul 14, 2006 | 26.32 | 26.32 | 25.96 | 26.06 | 1,837,491 | -0.34(-1.29%) |
Jul 13, 2006 | 26.77 | 26.78 | 26.38 | 26.40 | 712,157 | -0.49(-1.82%) |
Jul 12, 2006 | 27.36 | 27.36 | 26.86 | 26.89 | 824,666 | -0.43(-1.58%) |
Jul 11, 2006 | 27.35 | 27.35 | 27.05 | 27.32 | 518,578 | -0.03(-0.09%) |
Jul 10, 2006 | 27.36 | 27.50 | 27.26 | 27.35 | 335,480 | +0.03(+0.12%) |
Jul 07, 2006 | 27.34 | 27.64 | 27.25 | 27.31 | 382,820 | -0.21(-0.75%) |
Jul 06, 2006 | 27.49 | 27.63 | 27.44 | 27.52 | 368,606 | +0.02(+0.06%) |
Jul 05, 2006 | 27.44 | 27.55 | 27.38 | 27.50 | 718,541 | -0.26(-0.93%) |
Jul 03, 2006 | 27.82 | 27.82 | 27.64 | 27.76 | 345,960 | +0.04(+0.15%) |
Jun 30, 2006 | 27.79 | 27.81 | 27.68 | 27.72 | 703,845 | +0.02(+0.06%) |
Jun 29, 2006 | 27.20 | 27.70 | 27.20 | 27.70 | 752,993 | +0.59(+2.17%) |
Jun 28, 2006 | 27.05 | 27.17 | 26.98 | 27.11 | 456,421 | +0.02(+0.09%) |
Jun 27, 2006 | 27.44 | 27.45 | 27.05 | 27.09 | 472,322 | -0.35(-1.27%) |
Jun 26, 2006 | 27.29 | 27.44 | 27.29 | 27.44 | 358,247 | +0.14(+0.52%) |
Jun 23, 2006 | 27.27 | 27.46 | 27.19 | 27.30 | 230,439 | -0.02(-0.09%) |
Jun 22, 2006 | 27.44 | 27.51 | 27.28 | 27.32 | 685,174 | -0.22(-0.78%) |
Jun 21, 2006 | 27.35 | 27.65 | 27.25 | 27.54 | 359,933 | +0.27(+0.97%) |
Jun 20, 2006 | 27.39 | 27.44 | 27.25 | 27.27 | 424,740 | -0.10(-0.36%) |
Jun 19, 2006 | 27.68 | 27.68 | 27.32 | 27.37 | 663,130 | -0.15(-0.54%) |
Jun 16, 2006 | 27.55 | 27.65 | 27.44 | 27.52 | 403,660 | -0.12(-0.45%) |
Jun 15, 2006 | 27.17 | 27.72 | 27.17 | 27.64 | 1,375,528 | +0.59(+2.18%) |
Jun 14, 2006 | 26.97 | 27.09 | 26.91 | 27.05 | 1,400,223 | +0.12(+0.46%) |
Jun 13, 2006 | 27.11 | 27.27 | 26.91 | 26.93 | 4,050,094 | -0.22(-0.79%) |
Jun 12, 2006 | 27.46 | 27.49 | 27.13 | 27.15 | 1,003,910 | -0.37(-1.33%) |
Jun 09, 2006 | 27.67 | 27.68 | 27.50 | 27.51 | 663,732 | -0.07(-0.24%) |
Jun 08, 2006 | 27.45 | 27.64 | 27.15 | 27.58 | 2,377,994 | -0.04(-0.15%) |
Jun 07, 2006 | 27.59 | 27.85 | 27.59 | 27.62 | 1,094,014 | +0.01(+0.03%) |
Jun 06, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 3,492,968 | -0.14(-0.51%) |
Jun 05, 2006 | 28.06 | 28.11 | 27.74 | 27.75 | 925,612 | -0.45(-1.59%) |
Jun 02, 2006 | 28.35 | 28.35 | 27.95 | 28.20 | 543,514 | -0.06(-0.21%) |
Jun 01, 2006 | 27.89 | 28.29 | 27.78 | 28.26 | 1,442,263 | +0.43(+1.55%) |
May 31, 2006 | 27.59 | 27.84 | 27.59 | 27.83 | 645,061 | +0.30(+1.09%) |
May 30, 2006 | 27.74 | 27.79 | 27.53 | 27.53 | 979,216 | -0.42(-1.51%) |
May 26, 2006 | 27.96 | 28.00 | 27.92 | 27.95 | 649,518 | +0.09(+0.33%) |
May 25, 2006 | 27.69 | 27.86 | 27.64 | 27.86 | 1,347,823 | +0.27(+0.96%) |
May 24, 2006 | 27.40 | 27.70 | 27.36 | 27.59 | 1,485,990 | +0.04(+0.15%) |
May 23, 2006 | 27.83 | 27.87 | 27.55 | 27.55 | 737,454 | -0.21(-0.75%) |
May 22, 2006 | 27.79 | 27.97 | 27.52 | 27.76 | 1,961,565 | -0.20(-0.71%) |
May 19, 2006 | 27.84 | 28.03 | 27.73 | 27.96 | 1,202,789 | +0.19(+0.69%) |
May 18, 2006 | 27.85 | 28.02 | 27.76 | 27.77 | 856,347 | -0.02(-0.06%) |
May 17, 2006 | 28.08 | 28.08 | 27.76 | 27.79 | 828,642 | -0.39(-1.38%) |
May 16, 2006 | 28.30 | 28.30 | 28.13 | 28.18 | 770,941 | -0.20(-0.70%) |
May 15, 2006 | 28.27 | 28.39 | 28.13 | 28.37 | 1,455,514 | +0.07(+0.26%) |
May 12, 2006 | 28.43 | 28.52 | 28.23 | 28.30 | 1,091,123 | -0.28(-0.99%) |
May 11, 2006 | 28.79 | 28.81 | 28.53 | 28.58 | 935,971 | -0.29(-1.01%) |
May 10, 2006 | 28.83 | 28.91 | 28.79 | 28.87 | 370,172 | +0.02(+0.06%) |
May 09, 2006 | 28.78 | 28.86 | 28.76 | 28.86 | 736,249 | +0.08(+0.29%) |
May 08, 2006 | 28.73 | 28.86 | 28.73 | 28.77 | 1,174,722 | +0.04(+0.14%) |
May 05, 2006 | 28.59 | 28.77 | 28.51 | 28.73 | 1,988,307 | +0.33(+1.17%) |
May 04, 2006 | 28.27 | 28.41 | 28.27 | 28.40 | 1,361,073 | +0.16(+0.56%) |
May 03, 2006 | 28.19 | 28.24 | 28.11 | 28.24 | 760,220 | +0.07(+0.27%) |
May 02, 2006 | 28.18 | 28.30 | 28.11 | 28.17 | 2,204,411 | +0.02(+0.09%) |