Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.40 | 29.69 | 29.19 | 29.43 | 45,700 | -0.17(-0.57%) |
Jul 28, 2006 | 29.27 | 29.88 | 29.18 | 29.60 | 29,200 | +0.37(+1.27%) |
Jul 27, 2006 | 30.09 | 30.29 | 29.19 | 29.23 | 59,400 | -0.80(-2.66%) |
Jul 26, 2006 | 29.94 | 30.29 | 29.80 | 30.03 | 74,300 | -0.01(-0.03%) |
Jul 25, 2006 | 29.25 | 30.27 | 29.25 | 30.04 | 62,500 | +0.79(+2.70%) |
Jul 24, 2006 | 28.50 | 29.40 | 28.59 | 29.25 | 40,900 | +0.76(+2.67%) |
Jul 21, 2006 | 28.86 | 28.86 | 28.11 | 28.49 | 67,400 | -0.37(-1.28%) |
Jul 20, 2006 | 28.60 | 28.88 | 28.44 | 28.86 | 80,700 | +0.36(+1.26%) |
Jul 19, 2006 | 28.00 | 28.56 | 28.00 | 28.50 | 62,600 | +0.60(+2.15%) |
Jul 18, 2006 | 27.84 | 28.06 | 27.64 | 27.90 | 68,600 | +0.20(+0.72%) |
Jul 17, 2006 | 27.59 | 27.93 | 27.47 | 27.70 | 125,400 | +0.21(+0.76%) |
Jul 14, 2006 | 27.51 | 27.71 | 27.07 | 27.49 | 58,600 | -0.02(-0.07%) |
Jul 13, 2006 | 27.91 | 28.09 | 27.39 | 27.51 | 85,400 | -0.50(-1.79%) |
Jul 12, 2006 | 28.21 | 28.21 | 27.85 | 28.01 | 77,100 | -0.30(-1.06%) |
Jul 11, 2006 | 28.01 | 28.37 | 27.60 | 28.31 | 30,300 | +0.32(+1.14%) |
Jul 10, 2006 | 27.42 | 28.20 | 27.42 | 27.99 | 49,300 | +0.48(+1.74%) |
Jul 07, 2006 | 28.13 | 28.13 | 27.39 | 27.51 | 57,100 | -0.72(-2.55%) |
Jul 06, 2006 | 27.91 | 28.23 | 27.84 | 28.23 | 25,200 | +0.25(+0.89%) |
Jul 05, 2006 | 27.62 | 27.98 | 27.20 | 27.98 | 80,800 | +0.38(+1.38%) |
Jul 03, 2006 | 27.03 | 27.63 | 26.97 | 27.60 | 43,400 | +0.67(+2.49%) |
Jun 30, 2006 | 26.85 | 26.93 | 26.56 | 26.93 | 170,000 | +0.08(+0.30%) |
Jun 29, 2006 | 26.41 | 26.86 | 26.17 | 26.85 | 112,500 | +0.54(+2.05%) |
Jun 28, 2006 | 26.70 | 26.72 | 26.21 | 26.31 | 67,200 | -0.29(-1.09%) |
Jun 27, 2006 | 27.01 | 27.30 | 26.60 | 26.60 | 121,500 | -0.40(-1.48%) |
Jun 26, 2006 | 26.52 | 27.10 | 26.42 | 27.00 | 66,800 | +0.60(+2.27%) |
Jun 23, 2006 | 26.63 | 26.63 | 26.25 | 26.40 | 32,500 | -0.33(-1.23%) |
Jun 22, 2006 | 26.68 | 26.85 | 26.64 | 26.73 | 74,600 | +0.05(+0.19%) |
Jun 21, 2006 | 26.25 | 26.72 | 26.17 | 26.68 | 24,800 | +0.42(+1.60%) |
Jun 20, 2006 | 26.10 | 26.67 | 25.85 | 26.26 | 63,900 | +0.08(+0.31%) |
Jun 19, 2006 | 26.29 | 26.47 | 26.15 | 26.18 | 55,000 | -0.06(-0.23%) |
Jun 16, 2006 | 26.95 | 27.04 | 26.15 | 26.24 | 226,800 | -1.05(-3.85%) |
Jun 15, 2006 | 26.80 | 27.29 | 26.80 | 27.29 | 40,900 | +0.61(+2.29%) |
Jun 14, 2006 | 26.85 | 26.97 | 26.61 | 26.68 | 82,400 | -0.23(-0.85%) |
Jun 13, 2006 | 27.01 | 27.15 | 26.75 | 26.91 | 79,300 | -0.10(-0.37%) |
Jun 12, 2006 | 27.30 | 27.35 | 26.85 | 27.01 | 123,500 | -0.44(-1.60%) |
Jun 09, 2006 | 27.34 | 27.87 | 27.15 | 27.45 | 92,100 | +0.04(+0.15%) |
Jun 08, 2006 | 26.96 | 27.49 | 26.77 | 27.41 | 58,100 | +0.35(+1.29%) |
Jun 07, 2006 | 27.63 | 27.89 | 27.03 | 27.06 | 315,300 | -0.49(-1.78%) |
Jun 06, 2006 | 27.13 | 27.73 | 26.66 | 27.55 | 110,600 | +0.52(+1.92%) |
Jun 05, 2006 | 26.40 | 27.31 | 26.14 | 27.03 | 120,600 | +0.61(+2.31%) |
Jun 02, 2006 | 26.26 | 26.50 | 25.86 | 26.42 | 114,200 | +0.31(+1.19%) |
Jun 01, 2006 | 26.07 | 26.26 | 25.90 | 26.11 | 161,600 | +0.11(+0.42%) |
May 31, 2006 | 26.28 | 26.34 | 25.81 | 26.00 | 61,000 | -0.28(-1.07%) |
May 30, 2006 | 26.70 | 26.70 | 26.20 | 26.28 | 46,400 | -0.51(-1.90%) |
May 26, 2006 | 26.83 | 27.05 | 26.66 | 26.79 | 90,700 | +0.04(+0.15%) |
May 25, 2006 | 26.52 | 26.77 | 26.50 | 26.75 | 130,900 | +0.39(+1.48%) |
May 24, 2006 | 26.64 | 26.80 | 25.96 | 26.36 | 143,500 | -0.29(-1.09%) |
May 23, 2006 | 26.90 | 27.00 | 26.22 | 26.65 | 118,200 | -0.08(-0.30%) |
May 22, 2006 | 26.72 | 27.25 | 26.50 | 26.73 | 90,700 | -0.12(-0.45%) |
May 19, 2006 | 26.87 | 27.19 | 26.57 | 26.85 | 198,400 | -0.01(-0.04%) |
May 18, 2006 | 26.64 | 27.37 | 26.64 | 26.86 | 92,000 | +0.29(+1.09%) |
May 17, 2006 | 26.31 | 26.72 | 26.25 | 26.57 | 66,200 | +0.06(+0.23%) |
May 16, 2006 | 26.60 | 26.89 | 26.30 | 26.51 | 83,700 | -0.02(-0.08%) |
May 15, 2006 | 26.30 | 26.59 | 25.95 | 26.53 | 35,600 | +0.24(+0.91%) |
May 12, 2006 | 26.50 | 26.50 | 25.82 | 26.29 | 58,600 | -0.33(-1.24%) |
May 11, 2006 | 27.22 | 27.26 | 26.60 | 26.62 | 91,100 | -0.67(-2.46%) |
May 10, 2006 | 27.52 | 27.52 | 27.15 | 27.29 | 46,300 | -0.15(-0.55%) |
May 09, 2006 | 27.24 | 27.60 | 27.11 | 27.44 | 111,500 | +0.21(+0.77%) |
May 08, 2006 | 27.24 | 27.40 | 26.94 | 27.23 | 147,500 | +0.06(+0.22%) |
May 05, 2006 | 27.13 | 27.38 | 27.04 | 27.17 | 93,600 | +0.12(+0.44%) |
May 04, 2006 | 26.90 | 27.15 | 26.79 | 27.05 | 63,100 | +0.20(+0.74%) |
May 03, 2006 | 26.50 | 27.02 | 26.39 | 26.85 | 103,500 | +0.10(+0.37%) |
May 02, 2006 | 26.98 | 27.17 | 26.47 | 26.75 | 135,600 | -0.32(-1.18%) |