Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.03 | 28.10 | 26.80 | 28.10 | 2,202,247 | +1.00(+3.67%) |
Jul 28, 2006 | 27.00 | 27.22 | 26.91 | 27.11 | 1,772,715 | +0.24(+0.90%) |
Jul 27, 2006 | 27.59 | 27.72 | 26.50 | 26.87 | 1,890,615 | -0.50(-1.84%) |
Jul 26, 2006 | 27.16 | 27.64 | 26.80 | 27.37 | 2,131,479 | +0.09(+0.31%) |
Jul 25, 2006 | 26.91 | 27.44 | 26.50 | 27.29 | 1,925,787 | +0.41(+1.53%) |
Jul 24, 2006 | 26.20 | 27.06 | 26.16 | 26.87 | 1,856,426 | +1.01(+3.90%) |
Jul 21, 2006 | 26.35 | 26.35 | 25.67 | 25.87 | 1,720,940 | -0.41(-1.57%) |
Jul 20, 2006 | 27.13 | 27.19 | 26.28 | 26.28 | 2,478,987 | -0.92(-3.37%) |
Jul 19, 2006 | 25.57 | 27.57 | 25.51 | 27.19 | 2,290,320 | +1.47(+5.72%) |
Jul 18, 2006 | 25.75 | 25.90 | 25.26 | 25.72 | 2,390,352 | -0.26(-0.99%) |
Jul 17, 2006 | 26.25 | 26.59 | 25.62 | 25.98 | 2,862,091 | -1.11(-4.09%) |
Jul 14, 2006 | 27.12 | 27.32 | 26.57 | 27.09 | 3,114,210 | +0.48(+1.79%) |
Jul 13, 2006 | 27.65 | 27.65 | 26.25 | 26.61 | 4,426,301 | -1.39(-4.95%) |
Jul 12, 2006 | 28.40 | 28.54 | 27.98 | 28.00 | 2,352,365 | -0.75(-2.60%) |
Jul 11, 2006 | 28.13 | 28.83 | 28.04 | 28.74 | 1,976,718 | +0.71(+2.54%) |
Jul 10, 2006 | 28.13 | 28.39 | 27.59 | 28.03 | 960,080 | +0.19(+0.69%) |
Jul 07, 2006 | 28.45 | 28.75 | 27.56 | 27.84 | 2,469,983 | -0.61(-2.15%) |
Jul 06, 2006 | 28.24 | 28.56 | 27.98 | 28.45 | 1,862,758 | +0.65(+2.35%) |
Jul 05, 2006 | 28.23 | 28.28 | 27.36 | 27.80 | 2,563,965 | -1.31(-4.49%) |
Jul 03, 2006 | 28.86 | 29.37 | 28.72 | 29.11 | 966,129 | +0.33(+1.14%) |
Jun 30, 2006 | 28.75 | 28.90 | 28.32 | 28.78 | 1,646,514 | +0.36(+1.25%) |
Jun 29, 2006 | 27.07 | 28.50 | 27.01 | 28.42 | 1,981,783 | +1.39(+5.15%) |
Jun 28, 2006 | 26.83 | 27.09 | 26.52 | 27.03 | 1,379,904 | +0.67(+2.53%) |
Jun 27, 2006 | 27.28 | 27.62 | 26.16 | 26.36 | 2,975,066 | -0.41(-1.54%) |
Jun 26, 2006 | 26.48 | 26.84 | 26.20 | 26.77 | 2,722,243 | +1.19(+4.64%) |
Jun 23, 2006 | 25.17 | 26.10 | 25.13 | 25.59 | 2,224,054 | +0.45(+1.78%) |
Jun 22, 2006 | 24.92 | 25.34 | 24.57 | 25.14 | 1,898,634 | +0.09(+0.34%) |
Jun 21, 2006 | 24.21 | 25.20 | 24.21 | 25.05 | 2,918,649 | +0.86(+3.55%) |
Jun 20, 2006 | 24.38 | 24.81 | 23.99 | 24.19 | 1,940,560 | +0.09(+0.35%) |
Jun 19, 2006 | 25.02 | 25.13 | 23.68 | 24.11 | 2,847,881 | -0.75(-3.00%) |
Jun 16, 2006 | 24.71 | 25.08 | 24.35 | 24.86 | 2,997,718 | -0.31(-1.24%) |
Jun 15, 2006 | 23.92 | 25.37 | 23.89 | 25.17 | 4,244,105 | +1.41(+5.95%) |
Jun 14, 2006 | 23.87 | 24.07 | 23.19 | 23.75 | 2,670,047 | +0.63(+2.74%) |
Jun 13, 2006 | 23.32 | 24.14 | 22.77 | 23.12 | 7,497,742 | +0.48(+2.13%) |
Jun 12, 2006 | 23.99 | 24.02 | 22.48 | 22.64 | 3,527,422 | -1.36(-5.66%) |
Jun 09, 2006 | 24.37 | 24.44 | 22.85 | 24.00 | 3,561,891 | -0.63(-2.54%) |
Jun 08, 2006 | 23.97 | 24.86 | 22.83 | 24.62 | 5,053,505 | +0.21(+0.84%) |
Jun 07, 2006 | 25.57 | 25.68 | 24.39 | 24.42 | 3,323,841 | -1.32(-5.14%) |
Jun 06, 2006 | 26.04 | 26.13 | 24.88 | 25.74 | 2,831,139 | -0.33(-1.28%) |
Jun 05, 2006 | 27.62 | 27.62 | 26.01 | 26.07 | 2,837,892 | -0.65(-2.45%) |
Jun 02, 2006 | 27.15 | 27.15 | 26.56 | 26.73 | 1,777,498 | +0.21(+0.78%) |
Jun 01, 2006 | 25.94 | 26.55 | 25.80 | 26.52 | 2,561,433 | +0.30(+1.14%) |
May 31, 2006 | 27.19 | 27.33 | 26.12 | 26.22 | 3,909,681 | +0.05(+0.19%) |
May 30, 2006 | 27.82 | 27.91 | 26.06 | 26.17 | 2,858,996 | -0.92(-3.38%) |
May 26, 2006 | 26.69 | 27.27 | 26.49 | 27.09 | 3,661,079 | +1.07(+4.10%) |
May 25, 2006 | 25.94 | 26.41 | 25.28 | 26.02 | 2,724,916 | +1.19(+4.78%) |
May 24, 2006 | 25.64 | 25.81 | 24.13 | 24.83 | 4,164,192 | -0.66(-2.59%) |
May 23, 2006 | 25.44 | 26.81 | 25.44 | 25.50 | 6,611,525 | +1.28(+5.28%) |
May 22, 2006 | 24.04 | 24.56 | 22.77 | 24.22 | 6,128,671 | -0.93(-3.70%) |
May 19, 2006 | 25.50 | 25.66 | 24.67 | 25.15 | 5,743,598 | +0.32(+1.29%) |
May 18, 2006 | 26.00 | 26.48 | 24.53 | 24.83 | 4,485,110 | -1.21(-4.64%) |
May 17, 2006 | 27.37 | 27.83 | 25.91 | 26.04 | 3,953,577 | -1.93(-6.91%) |
May 16, 2006 | 27.80 | 28.61 | 27.06 | 27.97 | 3,836,240 | -0.16(-0.56%) |
May 15, 2006 | 29.85 | 29.85 | 27.32 | 28.13 | 3,709,336 | -1.39(-4.72%) |
May 12, 2006 | 30.96 | 30.96 | 29.31 | 29.52 | 3,155,011 | -0.80(-2.65%) |
May 11, 2006 | 31.62 | 31.80 | 30.25 | 30.32 | 2,406,109 | -1.00(-3.18%) |
May 10, 2006 | 31.32 | 31.77 | 30.81 | 31.32 | 1,805,074 | -0.45(-1.43%) |
May 09, 2006 | 31.32 | 31.93 | 31.10 | 31.77 | 2,620,945 | +1.24(+4.07%) |
May 08, 2006 | 31.20 | 31.20 | 30.21 | 30.53 | 2,825,792 | -1.06(-3.35%) |
May 05, 2006 | 31.70 | 31.94 | 31.13 | 31.59 | 2,631,919 | +0.81(+2.63%) |
May 04, 2006 | 31.47 | 31.66 | 30.63 | 30.78 | 4,030,957 | -0.50(-1.59%) |
May 03, 2006 | 32.39 | 32.41 | 30.71 | 31.27 | 5,762,028 | -2.04(-6.12%) |
May 02, 2006 | 32.78 | 33.40 | 32.27 | 33.31 | 3,192,576 | +0.54(+1.65%) |