Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.03 | 30.23 | 29.57 | 30.23 | 7,349,252 | +0.33(+1.10%) |
Jul 28, 2006 | 29.20 | 30.14 | 29.04 | 29.90 | 5,733,307 | +0.75(+2.57%) |
Jul 27, 2006 | 29.21 | 29.72 | 29.14 | 29.15 | 7,252,903 | +0.19(+0.66%) |
Jul 26, 2006 | 28.73 | 29.06 | 28.27 | 28.96 | 5,950,455 | +0.21(+0.72%) |
Jul 25, 2006 | 27.46 | 28.83 | 27.38 | 28.75 | 5,981,891 | +1.35(+4.94%) |
Jul 24, 2006 | 27.12 | 27.43 | 26.88 | 27.40 | 6,962,549 | +0.29(+1.06%) |
Jul 21, 2006 | 27.67 | 27.70 | 26.91 | 27.11 | 6,320,275 | -0.49(-1.79%) |
Jul 20, 2006 | 28.75 | 28.86 | 27.61 | 27.61 | 5,836,350 | -1.11(-3.88%) |
Jul 19, 2006 | 28.47 | 28.95 | 28.21 | 28.72 | 5,057,122 | +0.51(+1.80%) |
Jul 18, 2006 | 28.33 | 28.65 | 27.83 | 28.21 | 4,655,865 | +0.01(+0.05%) |
Jul 17, 2006 | 28.70 | 28.82 | 28.11 | 28.20 | 3,565,615 | -0.65(-2.24%) |
Jul 14, 2006 | 28.60 | 28.88 | 28.12 | 28.84 | 4,383,703 | +0.24(+0.84%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.60 | 28.60 | 4,510,178 | -0.76(-2.57%) |
Jul 12, 2006 | 30.12 | 30.13 | 29.22 | 29.36 | 3,464,755 | -0.63(-2.11%) |
Jul 11, 2006 | 29.72 | 30.06 | 29.00 | 29.99 | 5,853,670 | +0.37(+1.25%) |
Jul 10, 2006 | 30.06 | 30.42 | 29.34 | 29.62 | 6,209,227 | +0.03(+0.09%) |
Jul 07, 2006 | 30.58 | 30.58 | 29.47 | 29.59 | 6,240,664 | +0.41(+1.41%) |
Jul 06, 2006 | 29.54 | 29.83 | 28.89 | 29.18 | 4,718,593 | +0.18(+0.62%) |
Jul 05, 2006 | 28.86 | 29.15 | 28.32 | 29.00 | 5,497,821 | -0.56(-1.91%) |
Jul 03, 2006 | 28.65 | 30.03 | 28.51 | 29.57 | 4,777,829 | +1.20(+4.24%) |
Jun 30, 2006 | 28.55 | 28.82 | 28.34 | 28.36 | 6,084,207 | +0.16(+0.56%) |
Jun 29, 2006 | 27.83 | 28.48 | 27.46 | 28.21 | 8,404,281 | +0.61(+2.22%) |
Jun 28, 2006 | 27.17 | 27.66 | 26.71 | 27.59 | 4,596,630 | +0.56(+2.06%) |
Jun 27, 2006 | 27.41 | 27.81 | 26.89 | 27.04 | 4,631,851 | -0.42(-1.53%) |
Jun 26, 2006 | 26.73 | 27.49 | 26.48 | 27.46 | 5,600,864 | +0.73(+2.72%) |
Jun 23, 2006 | 26.45 | 27.09 | 26.41 | 26.73 | 4,373,806 | +0.03(+0.13%) |
Jun 22, 2006 | 26.65 | 26.98 | 26.56 | 26.69 | 4,251,697 | -0.01(-0.05%) |
Jun 21, 2006 | 26.87 | 27.35 | 26.62 | 26.71 | 6,225,236 | -0.36(-1.32%) |
Jun 20, 2006 | 26.42 | 27.14 | 26.38 | 27.06 | 5,260,734 | +0.70(+2.66%) |
Jun 19, 2006 | 26.87 | 27.24 | 26.01 | 26.36 | 6,131,508 | -0.49(-1.82%) |
Jun 16, 2006 | 27.35 | 27.41 | 26.64 | 26.85 | 6,377,327 | -0.45(-1.66%) |
Jun 15, 2006 | 26.80 | 27.41 | 26.38 | 27.30 | 8,014,812 | +0.67(+2.50%) |
Jun 14, 2006 | 26.60 | 27.07 | 26.18 | 26.64 | 7,711,649 | +0.38(+1.47%) |
Jun 13, 2006 | 27.48 | 27.48 | 25.73 | 26.25 | 15,451,389 | -1.43(-5.16%) |
Jun 12, 2006 | 28.86 | 28.96 | 27.48 | 27.68 | 7,062,244 | -0.67(-2.35%) |
Jun 09, 2006 | 28.31 | 28.74 | 28.01 | 28.35 | 9,597,428 | +0.86(+3.12%) |
Jun 08, 2006 | 28.48 | 28.48 | 26.32 | 27.49 | 15,959,328 | -1.07(-3.75%) |
Jun 07, 2006 | 28.75 | 29.18 | 28.34 | 28.56 | 6,623,292 | -0.19(-0.65%) |
Jun 06, 2006 | 28.69 | 28.89 | 27.66 | 28.75 | 6,500,018 | +0.23(+0.82%) |
Jun 05, 2006 | 29.06 | 29.26 | 28.42 | 28.51 | 5,211,687 | -0.58(-1.98%) |
Jun 02, 2006 | 30.03 | 30.05 | 28.76 | 29.09 | 6,136,165 | -0.61(-2.06%) |
Jun 01, 2006 | 29.01 | 29.78 | 28.67 | 29.70 | 7,599,874 | +1.14(+3.99%) |
May 31, 2006 | 28.51 | 28.84 | 28.31 | 28.56 | 7,251,739 | +0.49(+1.74%) |
May 30, 2006 | 29.61 | 29.61 | 27.96 | 28.07 | 7,574,259 | -1.27(-4.33%) |
May 26, 2006 | 28.86 | 29.61 | 28.64 | 29.35 | 6,763,739 | +0.91(+3.21%) |
May 25, 2006 | 28.17 | 28.69 | 27.99 | 28.43 | 7,206,185 | +0.74(+2.68%) |
May 24, 2006 | 27.58 | 28.21 | 27.48 | 27.69 | 8,525,516 | +0.17(+0.62%) |
May 23, 2006 | 28.17 | 28.58 | 27.46 | 27.52 | 10,509,972 | +0.03(+0.13%) |
May 22, 2006 | 27.62 | 27.62 | 26.71 | 27.48 | 12,454,840 | -0.14(-0.50%) |
May 19, 2006 | 27.48 | 27.66 | 26.67 | 27.62 | 13,984,187 | +0.27(+1.00%) |
May 18, 2006 | 28.51 | 29.44 | 27.17 | 27.35 | 15,351,693 | -1.64(-5.66%) |
May 17, 2006 | 30.25 | 30.26 | 28.86 | 28.99 | 9,704,837 | -1.33(-4.40%) |
May 16, 2006 | 29.57 | 30.61 | 28.95 | 30.32 | 12,678,537 | +0.61(+2.06%) |
May 15, 2006 | 29.27 | 29.96 | 28.35 | 29.71 | 15,546,718 | -0.59(-1.95%) |
May 12, 2006 | 31.26 | 31.59 | 29.57 | 30.30 | 17,304,856 | -0.79(-2.54%) |
May 11, 2006 | 31.26 | 32.09 | 30.72 | 31.09 | 17,186,532 | +0.17(+0.56%) |
May 10, 2006 | 31.57 | 31.57 | 30.44 | 30.92 | 13,661,813 | -0.15(-0.49%) |
May 09, 2006 | 30.23 | 31.43 | 29.92 | 31.07 | 24,814,932 | +1.37(+4.63%) |
May 08, 2006 | 28.25 | 29.89 | 28.23 | 29.70 | 14,245,725 | +1.73(+6.19%) |
May 05, 2006 | 28.01 | 28.49 | 27.78 | 27.96 | 12,175,692 | +0.48(+1.75%) |
May 04, 2006 | 29.06 | 29.32 | 27.28 | 27.48 | 23,630,372 | -2.28(-7.66%) |
May 03, 2006 | 28.79 | 29.96 | 28.10 | 29.76 | 25,222,010 | +0.98(+3.39%) |
May 02, 2006 | 26.96 | 28.89 | 26.36 | 28.79 | 28,097,760 | +2.68(+10.26%) |