Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.98 | 30.22 | 29.82 | 29.90 | 2,625,385 | -0.13(-0.43%) |
Jul 28, 2006 | 29.68 | 30.04 | 29.37 | 30.03 | 3,234,528 | +0.36(+1.21%) |
Jul 27, 2006 | 30.34 | 30.39 | 29.57 | 29.67 | 5,042,783 | -0.70(-2.31%) |
Jul 26, 2006 | 30.52 | 30.66 | 30.31 | 30.37 | 2,656,156 | -0.25(-0.81%) |
Jul 25, 2006 | 30.48 | 30.65 | 30.25 | 30.62 | 2,689,828 | +0.14(+0.47%) |
Jul 24, 2006 | 30.35 | 30.48 | 30.27 | 30.48 | 1,606,550 | +0.22(+0.74%) |
Jul 21, 2006 | 30.32 | 30.38 | 30.09 | 30.25 | 1,630,877 | -0.06(-0.18%) |
Jul 20, 2006 | 30.51 | 30.57 | 30.26 | 30.31 | 1,859,164 | -0.06(-0.18%) |
Jul 19, 2006 | 30.41 | 30.41 | 30.14 | 30.37 | 3,365,829 | +0.16(+0.53%) |
Jul 18, 2006 | 30.17 | 30.27 | 29.98 | 30.20 | 2,612,013 | -0.12(-0.39%) |
Jul 17, 2006 | 30.22 | 30.48 | 30.12 | 30.32 | 3,267,876 | +0.48(+1.62%) |
Jul 14, 2006 | 29.69 | 29.84 | 29.62 | 29.84 | 2,053,297 | +0.06(+0.21%) |
Jul 13, 2006 | 29.91 | 29.92 | 29.56 | 29.78 | 2,749,115 | -0.42(-1.38%) |
Jul 12, 2006 | 30.38 | 30.50 | 30.13 | 30.19 | 2,540,321 | -0.19(-0.63%) |
Jul 11, 2006 | 30.10 | 30.39 | 30.07 | 30.38 | 2,118,868 | +0.31(+1.03%) |
Jul 10, 2006 | 29.55 | 30.11 | 29.50 | 30.07 | 1,886,230 | +0.57(+1.94%) |
Jul 07, 2006 | 29.69 | 29.75 | 29.40 | 29.50 | 2,886,377 | -0.28(-0.94%) |
Jul 06, 2006 | 29.93 | 30.21 | 29.72 | 29.78 | 3,024,606 | -0.26(-0.87%) |
Jul 05, 2006 | 30.05 | 30.19 | 29.99 | 30.04 | 1,599,461 | -0.16(-0.51%) |
Jul 03, 2006 | 29.84 | 30.25 | 29.83 | 30.20 | 3,735,406 | +0.14(+0.45%) |
Jun 30, 2006 | 29.95 | 30.10 | 29.92 | 30.06 | 1,813,249 | +0.09(+0.29%) |
Jun 29, 2006 | 29.66 | 30.05 | 29.63 | 29.97 | 2,085,680 | +0.39(+1.32%) |
Jun 28, 2006 | 29.55 | 29.66 | 29.46 | 29.58 | 1,330,253 | +0.16(+0.55%) |
Jun 27, 2006 | 29.79 | 29.89 | 29.42 | 29.42 | 3,068,105 | -0.26(-0.88%) |
Jun 26, 2006 | 29.61 | 29.71 | 29.57 | 29.68 | 2,622,646 | -0.01(-0.02%) |
Jun 23, 2006 | 29.74 | 29.85 | 29.48 | 29.69 | 1,944,712 | -0.12(-0.40%) |
Jun 22, 2006 | 29.53 | 29.86 | 29.48 | 29.81 | 3,150,269 | +0.34(+1.16%) |
Jun 21, 2006 | 29.45 | 29.64 | 29.43 | 29.46 | 1,781,511 | -0.01(-0.04%) |
Jun 20, 2006 | 29.17 | 29.54 | 29.11 | 29.48 | 1,888,969 | +0.38(+1.32%) |
Jun 19, 2006 | 29.63 | 29.63 | 29.05 | 29.09 | 2,225,359 | -0.31(-1.06%) |
Jun 16, 2006 | 29.17 | 29.51 | 29.01 | 29.40 | 3,146,725 | +0.02(+0.06%) |
Jun 15, 2006 | 29.14 | 29.38 | 28.91 | 29.38 | 2,614,591 | +0.37(+1.28%) |
Jun 14, 2006 | 28.89 | 29.07 | 28.71 | 29.01 | 2,553,532 | +0.09(+0.32%) |
Jun 13, 2006 | 29.14 | 29.16 | 28.81 | 28.92 | 2,248,880 | -0.17(-0.60%) |
Jun 12, 2006 | 29.33 | 29.42 | 29.06 | 29.09 | 1,991,110 | -0.08(-0.28%) |
Jun 09, 2006 | 29.82 | 35.38 | 29.05 | 29.17 | 1,713,686 | +0.09(+0.32%) |
Jun 08, 2006 | 29.33 | 29.42 | 28.71 | 29.08 | 3,775,039 | -0.29(-0.97%) |
Jun 07, 2006 | 29.71 | 29.73 | 29.37 | 29.37 | 2,426,258 | -0.29(-0.96%) |
Jun 06, 2006 | 29.63 | 29.73 | 29.42 | 29.65 | 3,498,258 | +0.32(+1.08%) |
Jun 05, 2006 | 29.30 | 29.58 | 29.29 | 29.33 | 1,883,975 | -0.25(-0.86%) |
Jun 02, 2006 | 29.32 | 29.70 | 29.25 | 29.59 | 1,940,684 | +0.17(+0.57%) |
Jun 01, 2006 | 29.23 | 29.45 | 29.19 | 29.42 | 1,999,971 | +0.19(+0.64%) |
May 31, 2006 | 29.17 | 29.33 | 29.02 | 29.24 | 2,590,747 | +0.12(+0.40%) |
May 30, 2006 | 29.18 | 29.36 | 29.02 | 29.12 | 2,668,401 | -0.25(-0.85%) |
May 26, 2006 | 29.32 | 29.46 | 29.27 | 29.37 | 1,981,122 | +0.12(+0.40%) |
May 25, 2006 | 29.00 | 29.25 | 28.87 | 29.25 | 3,082,121 | +0.34(+1.16%) |
May 24, 2006 | 28.58 | 28.95 | 28.44 | 28.91 | 2,466,696 | +0.33(+1.15%) |
May 23, 2006 | 28.71 | 28.77 | 28.55 | 28.58 | 2,604,603 | -0.12(-0.43%) |
May 22, 2006 | 28.39 | 28.76 | 28.39 | 28.71 | 4,964,002 | +0.22(+0.78%) |
May 19, 2006 | 28.58 | 28.66 | 28.40 | 28.48 | 2,618,619 | +0.04(+0.13%) |
May 18, 2006 | 28.57 | 28.65 | 28.38 | 28.45 | 1,434,811 | -0.10(-0.35%) |
May 17, 2006 | 28.80 | 28.84 | 28.46 | 28.55 | 3,404,656 | -0.30(-1.05%) |
May 16, 2006 | 28.65 | 28.88 | 28.58 | 28.85 | 2,790,036 | +0.14(+0.50%) |
May 15, 2006 | 28.63 | 28.74 | 28.52 | 28.71 | 2,691,922 | +0.12(+0.41%) |
May 12, 2006 | 28.74 | 28.81 | 28.48 | 28.59 | 3,188,129 | -0.19(-0.65%) |
May 11, 2006 | 28.90 | 28.97 | 28.68 | 28.78 | 1,463,649 | -0.24(-0.81%) |
May 10, 2006 | 28.84 | 29.06 | 28.81 | 29.01 | 1,840,315 | +0.14(+0.49%) |
May 09, 2006 | 28.83 | 28.97 | 28.76 | 28.87 | 1,689,036 | +0.07(+0.24%) |
May 08, 2006 | 28.77 | 28.89 | 28.66 | 28.80 | 2,161,883 | +0.01(+0.02%) |
May 05, 2006 | 28.61 | 28.83 | 28.61 | 28.79 | 2,248,719 | +0.07(+0.24%) |
May 04, 2006 | 28.55 | 28.78 | 28.53 | 28.73 | 2,315,900 | +0.19(+0.65%) |
May 03, 2006 | 28.61 | 28.65 | 28.49 | 28.54 | 2,051,364 | -0.11(-0.37%) |
May 02, 2006 | 28.56 | 28.70 | 28.46 | 28.65 | 3,902,151 | -0.07(-0.24%) |