Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.25 | 27.44 | 27.01 | 27.43 | 2,982,900 | +0.18(+0.66%) |
Jul 28, 2006 | 26.87 | 27.27 | 26.70 | 27.25 | 1,943,600 | +0.42(+1.57%) |
Jul 27, 2006 | 26.75 | 26.95 | 26.67 | 26.83 | 1,588,600 | +0.18(+0.68%) |
Jul 26, 2006 | 26.81 | 26.92 | 26.62 | 26.65 | 2,081,300 | -0.22(-0.82%) |
Jul 25, 2006 | 26.55 | 27.00 | 26.52 | 26.87 | 2,629,300 | +0.35(+1.32%) |
Jul 24, 2006 | 26.40 | 26.63 | 26.18 | 26.52 | 2,019,700 | +0.29(+1.11%) |
Jul 21, 2006 | 26.38 | 26.52 | 26.11 | 26.23 | 2,872,000 | -0.15(-0.57%) |
Jul 20, 2006 | 26.45 | 26.58 | 26.34 | 26.38 | 2,488,500 | -0.17(-0.64%) |
Jul 19, 2006 | 26.60 | 26.90 | 26.41 | 26.55 | 2,861,500 | +0.05(+0.19%) |
Jul 18, 2006 | 26.63 | 26.83 | 26.40 | 26.50 | 1,546,100 | -0.13(-0.49%) |
Jul 17, 2006 | 26.50 | 26.73 | 26.35 | 26.63 | 1,811,400 | +0.11(+0.41%) |
Jul 14, 2006 | 26.85 | 26.86 | 26.37 | 26.52 | 3,068,600 | -0.43(-1.60%) |
Jul 13, 2006 | 27.54 | 27.60 | 26.82 | 26.95 | 3,961,100 | -0.59(-2.14%) |
Jul 12, 2006 | 27.48 | 27.64 | 26.73 | 27.54 | 2,541,600 | +0.11(+0.40%) |
Jul 11, 2006 | 27.38 | 27.52 | 27.30 | 27.43 | 3,370,500 | +0.06(+0.22%) |
Jul 10, 2006 | 27.47 | 27.63 | 27.20 | 27.37 | 2,992,800 | -0.02(-0.07%) |
Jul 07, 2006 | 26.90 | 27.41 | 26.80 | 27.39 | 5,297,000 | +0.52(+1.94%) |
Jul 06, 2006 | 27.00 | 27.03 | 26.75 | 26.87 | 2,028,600 | +0.13(+0.49%) |
Jul 05, 2006 | 27.05 | 27.06 | 26.61 | 26.74 | 4,391,800 | -0.37(-1.36%) |
Jul 03, 2006 | 27.15 | 27.20 | 27.00 | 27.11 | 1,490,100 | +0.06(+0.22%) |
Jun 30, 2006 | 27.01 | 27.24 | 27.01 | 27.05 | 5,371,700 | +0.13(+0.48%) |
Jun 29, 2006 | 26.95 | 26.99 | 26.73 | 26.92 | 4,958,200 | +0.29(+1.09%) |
Jun 28, 2006 | 26.72 | 26.72 | 26.34 | 26.63 | 6,188,200 | +0.11(+0.41%) |
Jun 27, 2006 | 26.60 | 26.73 | 26.27 | 26.52 | 3,740,300 | +0.02(+0.08%) |
Jun 26, 2006 | 26.48 | 26.60 | 26.34 | 26.50 | 3,794,100 | +0.00(+0.00%) |
Jun 23, 2006 | 25.85 | 26.61 | 25.82 | 26.50 | 5,966,600 | +0.55(+2.12%) |
Jun 22, 2006 | 26.09 | 26.15 | 25.83 | 25.95 | 2,376,700 | -0.09(-0.35%) |
Jun 21, 2006 | 25.77 | 26.10 | 25.72 | 26.04 | 3,018,300 | +0.25(+0.97%) |
Jun 20, 2006 | 26.04 | 26.16 | 25.79 | 25.79 | 3,463,500 | -0.17(-0.65%) |
Jun 19, 2006 | 26.05 | 26.11 | 25.92 | 25.96 | 3,016,800 | -0.03(-0.12%) |
Jun 16, 2006 | 26.17 | 26.26 | 25.63 | 25.99 | 3,507,800 | -0.28(-1.07%) |
Jun 15, 2006 | 25.82 | 26.28 | 25.58 | 26.27 | 2,639,700 | +0.44(+1.70%) |
Jun 14, 2006 | 26.05 | 26.26 | 25.74 | 25.83 | 3,977,200 | +0.04(+0.16%) |
Jun 13, 2006 | 25.80 | 26.08 | 25.73 | 25.79 | 4,249,500 | +0.04(+0.16%) |
Jun 12, 2006 | 26.25 | 26.40 | 25.74 | 25.75 | 3,502,000 | +0.00(+0.00%) |
Jun 09, 2006 | 26.35 | 26.50 | 25.64 | 25.75 | 4,573,200 | -0.80(-3.01%) |
Jun 08, 2006 | 26.76 | 26.97 | 26.49 | 26.55 | 7,894,000 | -0.13(-0.49%) |
Jun 07, 2006 | 26.45 | 26.80 | 26.26 | 26.68 | 7,633,300 | +0.40(+1.52%) |
Jun 06, 2006 | 26.56 | 26.88 | 26.01 | 26.28 | 2,981,800 | -0.28(-1.05%) |
Jun 05, 2006 | 26.43 | 26.85 | 26.23 | 26.56 | 5,399,000 | +0.13(+0.49%) |
Jun 02, 2006 | 26.88 | 26.88 | 26.30 | 26.43 | 2,583,800 | -0.21(-0.79%) |
Jun 01, 2006 | 25.73 | 26.67 | 25.70 | 26.64 | 4,254,500 | +0.73(+2.82%) |
May 31, 2006 | 25.51 | 25.93 | 25.47 | 25.91 | 5,084,700 | +0.40(+1.57%) |
May 30, 2006 | 26.00 | 26.09 | 25.50 | 25.51 | 6,300,800 | -0.69(-2.63%) |
May 26, 2006 | 26.38 | 26.50 | 26.04 | 26.20 | 3,751,000 | -0.10(-0.38%) |
May 25, 2006 | 25.60 | 26.33 | 25.50 | 26.30 | 8,439,500 | +0.90(+3.54%) |
May 24, 2006 | 25.00 | 25.60 | 24.92 | 25.40 | 3,725,400 | +0.55(+2.21%) |
May 23, 2006 | 25.20 | 25.20 | 24.82 | 24.85 | 3,795,300 | -0.41(-1.62%) |
May 22, 2006 | 25.29 | 25.55 | 25.10 | 25.26 | 3,999,000 | +0.05(+0.20%) |
May 19, 2006 | 25.50 | 25.50 | 24.99 | 25.21 | 6,574,600 | -0.14(-0.55%) |
May 18, 2006 | 25.01 | 25.86 | 25.01 | 25.35 | 3,166,800 | -0.45(-1.74%) |
May 17, 2006 | 26.25 | 26.51 | 25.77 | 25.80 | 5,144,600 | -0.53(-2.01%) |
May 16, 2006 | 25.79 | 26.43 | 25.77 | 26.33 | 5,039,800 | +0.67(+2.61%) |
May 15, 2006 | 25.55 | 25.80 | 25.25 | 25.66 | 2,980,000 | +0.00(+0.00%) |
May 12, 2006 | 25.55 | 26.05 | 25.43 | 25.66 | 3,674,100 | -0.26(-1.00%) |
May 11, 2006 | 26.30 | 26.35 | 25.89 | 25.92 | 3,550,300 | -0.38(-1.44%) |
May 10, 2006 | 26.77 | 26.77 | 26.25 | 26.30 | 4,107,000 | -0.37(-1.39%) |
May 09, 2006 | 26.72 | 26.80 | 26.61 | 26.67 | 4,228,600 | +0.07(+0.26%) |
May 08, 2006 | 26.50 | 26.81 | 26.46 | 26.60 | 5,272,100 | +0.22(+0.83%) |
May 05, 2006 | 26.08 | 26.44 | 26.05 | 26.38 | 2,673,800 | +0.34(+1.31%) |
May 04, 2006 | 25.75 | 26.15 | 25.70 | 26.04 | 2,686,500 | +0.29(+1.13%) |
May 03, 2006 | 25.56 | 25.80 | 25.53 | 25.75 | 4,728,000 | +0.20(+0.78%) |
May 02, 2006 | 25.85 | 25.90 | 25.50 | 25.55 | 6,549,700 | -0.23(-0.89%) |