Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 26.15 | 26.30 | 25.91 | 26.09 | 2,575,100 | -0.14(-0.53%) |
Jul 28, 2006 | 26.05 | 26.28 | 25.95 | 26.23 | 2,694,900 | +0.37(+1.43%) |
Jul 27, 2006 | 25.74 | 26.03 | 25.66 | 25.86 | 2,627,300 | +0.22(+0.86%) |
Jul 26, 2006 | 25.75 | 26.00 | 25.64 | 25.64 | 4,474,700 | -0.26(-1.00%) |
Jul 25, 2006 | 25.43 | 26.17 | 25.30 | 25.90 | 2,890,900 | +0.36(+1.41%) |
Jul 24, 2006 | 25.23 | 25.68 | 25.11 | 25.54 | 2,628,700 | +0.31(+1.23%) |
Jul 21, 2006 | 25.40 | 25.46 | 25.00 | 25.23 | 3,819,700 | -0.03(-0.12%) |
Jul 20, 2006 | 25.55 | 25.61 | 24.97 | 25.26 | 3,078,300 | -0.54(-2.09%) |
Jul 19, 2006 | 25.63 | 25.87 | 25.53 | 25.80 | 3,195,400 | +0.27(+1.06%) |
Jul 18, 2006 | 25.88 | 25.99 | 25.30 | 25.53 | 3,761,300 | -0.42(-1.62%) |
Jul 17, 2006 | 25.78 | 26.07 | 25.69 | 25.95 | 2,923,500 | +0.09(+0.35%) |
Jul 14, 2006 | 26.53 | 26.65 | 25.85 | 25.86 | 3,393,900 | -0.81(-3.04%) |
Jul 13, 2006 | 27.07 | 27.19 | 26.51 | 26.67 | 2,378,400 | -0.51(-1.88%) |
Jul 12, 2006 | 27.52 | 27.56 | 27.07 | 27.18 | 1,737,200 | -0.34(-1.24%) |
Jul 11, 2006 | 27.58 | 27.60 | 27.13 | 27.52 | 1,983,400 | -0.04(-0.15%) |
Jul 10, 2006 | 27.38 | 27.65 | 27.38 | 27.56 | 2,157,900 | +0.19(+0.69%) |
Jul 07, 2006 | 27.55 | 27.63 | 27.34 | 27.37 | 1,984,400 | -0.29(-1.05%) |
Jul 06, 2006 | 27.55 | 27.78 | 27.54 | 27.66 | 2,109,500 | +0.11(+0.40%) |
Jul 05, 2006 | 27.27 | 27.62 | 27.25 | 27.55 | 2,894,200 | -0.06(-0.22%) |
Jul 03, 2006 | 27.50 | 27.65 | 27.43 | 27.61 | 810,100 | +0.11(+0.40%) |
Jun 30, 2006 | 27.36 | 27.59 | 27.20 | 27.50 | 2,410,000 | +0.22(+0.81%) |
Jun 29, 2006 | 26.93 | 27.50 | 26.90 | 27.28 | 3,583,400 | +0.46(+1.72%) |
Jun 28, 2006 | 26.77 | 26.95 | 26.77 | 26.82 | 2,260,800 | +0.05(+0.19%) |
Jun 27, 2006 | 26.92 | 27.08 | 26.76 | 26.77 | 2,189,300 | -0.19(-0.70%) |
Jun 26, 2006 | 26.83 | 26.97 | 26.70 | 26.96 | 2,312,400 | +0.18(+0.67%) |
Jun 23, 2006 | 26.42 | 27.18 | 26.42 | 26.78 | 1,654,300 | +0.18(+0.68%) |
Jun 22, 2006 | 26.62 | 26.67 | 26.51 | 26.60 | 2,836,400 | -0.09(-0.34%) |
Jun 21, 2006 | 26.60 | 27.00 | 26.60 | 26.69 | 4,036,200 | +0.12(+0.45%) |
Jun 20, 2006 | 26.68 | 26.77 | 26.54 | 26.57 | 3,796,100 | -0.11(-0.41%) |
Jun 19, 2006 | 26.98 | 27.15 | 26.63 | 26.68 | 3,458,500 | -0.19(-0.71%) |
Jun 16, 2006 | 26.97 | 27.05 | 26.60 | 26.87 | 5,274,000 | -0.28(-1.03%) |
Jun 15, 2006 | 26.68 | 27.20 | 26.55 | 27.15 | 3,723,800 | +0.56(+2.11%) |
Jun 14, 2006 | 26.50 | 26.75 | 26.50 | 26.59 | 2,713,300 | +0.09(+0.34%) |
Jun 13, 2006 | 26.46 | 26.80 | 26.39 | 26.50 | 3,395,200 | -0.08(-0.30%) |
Jun 12, 2006 | 26.76 | 27.00 | 26.55 | 26.58 | 2,341,400 | -0.11(-0.41%) |
Jun 09, 2006 | 26.95 | 27.03 | 26.61 | 26.69 | 2,376,300 | -0.26(-0.96%) |
Jun 08, 2006 | 27.07 | 27.14 | 26.42 | 26.95 | 3,464,700 | -0.09(-0.33%) |
Jun 07, 2006 | 27.36 | 27.40 | 26.98 | 27.04 | 2,938,700 | -0.34(-1.24%) |
Jun 06, 2006 | 27.39 | 27.59 | 26.75 | 27.38 | 3,760,700 | +0.08(+0.29%) |
Jun 05, 2006 | 27.35 | 27.51 | 27.26 | 27.30 | 2,317,400 | -0.20(-0.73%) |
Jun 02, 2006 | 27.64 | 27.77 | 27.32 | 27.50 | 2,245,800 | -0.24(-0.87%) |
Jun 01, 2006 | 27.11 | 27.88 | 27.11 | 27.74 | 2,475,000 | +0.63(+2.32%) |
May 31, 2006 | 27.26 | 27.26 | 26.97 | 27.11 | 3,427,300 | +0.05(+0.18%) |
May 30, 2006 | 27.36 | 27.39 | 27.01 | 27.06 | 1,889,200 | -0.40(-1.46%) |
May 26, 2006 | 27.37 | 27.47 | 27.16 | 27.46 | 1,625,900 | -0.33(-1.18%) |
May 25, 2006 | 27.42 | 27.82 | 27.19 | 27.79 | 755,400 | +0.72(+2.65%) |
May 24, 2006 | 26.72 | 27.27 | 26.52 | 27.07 | 4,528,900 | +0.35(+1.31%) |
May 23, 2006 | 27.30 | 27.42 | 26.71 | 26.72 | 2,289,800 | -0.43(-1.58%) |
May 22, 2006 | 27.05 | 27.33 | 26.95 | 27.15 | 2,749,100 | -0.03(-0.11%) |
May 19, 2006 | 27.03 | 27.44 | 26.95 | 27.18 | 3,272,300 | +0.27(+1.00%) |
May 18, 2006 | 26.94 | 27.25 | 26.91 | 26.91 | 2,693,300 | -0.03(-0.11%) |
May 17, 2006 | 26.92 | 27.27 | 26.77 | 26.94 | 3,318,900 | -0.23(-0.85%) |
May 16, 2006 | 27.48 | 27.61 | 27.17 | 27.17 | 2,870,300 | -0.48(-1.74%) |
May 15, 2006 | 27.01 | 27.69 | 26.99 | 27.65 | 3,326,100 | +0.37(+1.36%) |
May 12, 2006 | 27.46 | 27.56 | 27.21 | 27.28 | 2,005,600 | -0.18(-0.66%) |
May 11, 2006 | 27.65 | 27.73 | 27.25 | 27.46 | 2,489,300 | -0.37(-1.33%) |
May 10, 2006 | 27.71 | 27.98 | 27.46 | 27.83 | 2,273,500 | -0.07(-0.25%) |
May 09, 2006 | 27.94 | 28.17 | 27.76 | 27.90 | 2,598,100 | -0.34(-1.20%) |
May 08, 2006 | 28.32 | 28.47 | 28.04 | 28.24 | 3,130,900 | -0.26(-0.91%) |
May 05, 2006 | 28.18 | 28.70 | 27.76 | 28.50 | 4,241,200 | +0.58(+2.08%) |
May 04, 2006 | 27.17 | 28.29 | 27.17 | 27.92 | 8,388,100 | +0.98(+3.64%) |
May 03, 2006 | 26.93 | 27.24 | 26.90 | 26.94 | 4,105,000 | +0.01(+0.04%) |
May 02, 2006 | 26.62 | 27.06 | 26.58 | 26.93 | 2,549,700 | +0.31(+1.16%) |