Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.02 | 30.12 | 29.61 | 29.83 | 2,325,464 | -0.36(-1.19%) |
Jul 28, 2006 | 29.30 | 30.21 | 29.10 | 30.19 | 4,515,400 | +1.13(+3.89%) |
Jul 27, 2006 | 28.87 | 29.07 | 28.65 | 29.06 | 3,275,441 | +0.36(+1.25%) |
Jul 26, 2006 | 28.39 | 28.75 | 28.39 | 28.70 | 3,091,778 | +0.24(+0.84%) |
Jul 25, 2006 | 28.42 | 28.64 | 28.01 | 28.46 | 3,127,412 | -0.11(-0.39%) |
Jul 24, 2006 | 28.64 | 28.78 | 28.29 | 28.57 | 2,694,542 | -0.08(-0.27%) |
Jul 21, 2006 | 29.04 | 29.04 | 28.45 | 28.65 | 2,262,023 | -0.25(-0.86%) |
Jul 20, 2006 | 29.47 | 29.47 | 28.84 | 28.90 | 1,911,287 | -0.42(-1.43%) |
Jul 19, 2006 | 28.83 | 29.34 | 28.52 | 29.32 | 4,141,415 | +0.68(+2.39%) |
Jul 18, 2006 | 28.33 | 28.66 | 27.75 | 28.63 | 3,191,554 | +0.30(+1.06%) |
Jul 17, 2006 | 28.46 | 28.65 | 28.03 | 28.33 | 2,950,993 | -0.17(-0.60%) |
Jul 14, 2006 | 28.72 | 29.07 | 28.29 | 28.50 | 3,774,205 | -0.43(-1.48%) |
Jul 13, 2006 | 29.64 | 29.64 | 28.84 | 28.93 | 5,037,181 | -0.71(-2.40%) |
Jul 12, 2006 | 30.26 | 30.35 | 29.61 | 29.64 | 3,197,863 | -0.66(-2.18%) |
Jul 11, 2006 | 30.33 | 30.44 | 30.09 | 30.30 | 3,961,607 | -0.03(-0.11%) |
Jul 10, 2006 | 29.77 | 30.47 | 29.70 | 30.33 | 3,804,816 | +0.55(+1.84%) |
Jul 07, 2006 | 29.23 | 29.85 | 29.19 | 29.79 | 5,364,316 | +0.46(+1.58%) |
Jul 06, 2006 | 30.41 | 30.75 | 29.31 | 29.32 | 4,378,471 | -1.10(-3.60%) |
Jul 05, 2006 | 30.71 | 30.84 | 30.34 | 30.42 | 2,682,275 | -0.53(-1.71%) |
Jul 03, 2006 | 30.68 | 30.95 | 30.68 | 30.95 | 1,412,289 | +0.27(+0.89%) |
Jun 30, 2006 | 30.72 | 30.95 | 30.53 | 30.68 | 4,451,492 | -0.03(-0.11%) |
Jun 29, 2006 | 30.71 | 30.71 | 30.71 | 30.71 | 0 | +0.07(+0.22%) |
Jun 28, 2006 | 30.51 | 30.86 | 30.46 | 30.64 | 2,923,186 | +0.21(+0.70%) |
Jun 27, 2006 | 31.14 | 31.19 | 30.24 | 30.43 | 2,788,126 | -0.56(-1.82%) |
Jun 23, 2006 | 30.81 | 31.33 | 30.73 | 30.99 | 2,265,878 | -0.03(-0.11%) |
Jun 22, 2006 | 31.63 | 31.67 | 31.03 | 31.03 | 3,075,772 | -0.68(-2.16%) |
Jun 21, 2006 | 30.99 | 32.00 | 30.99 | 31.71 | 4,562,601 | +0.72(+2.32%) |
Jun 20, 2006 | 31.16 | 31.28 | 30.93 | 30.99 | 4,320,054 | -0.03(-0.11%) |
Jun 19, 2006 | 31.03 | 31.31 | 30.94 | 31.03 | 2,505,972 | +0.13(+0.42%) |
Jun 16, 2006 | 31.08 | 31.37 | 30.90 | 30.90 | 4,535,496 | -0.40(-1.29%) |
Jun 15, 2006 | 31.16 | 31.48 | 31.01 | 31.30 | 2,941,413 | +0.18(+0.58%) |
Jun 14, 2006 | 31.51 | 31.58 | 31.02 | 31.12 | 3,378,255 | -0.39(-1.25%) |
Jun 13, 2006 | 31.84 | 31.86 | 31.44 | 31.51 | 3,825,963 | -0.51(-1.60%) |
Jun 12, 2006 | 32.23 | 32.32 | 31.87 | 32.03 | 3,541,589 | -0.09(-0.29%) |
Jun 09, 2006 | 31.84 | 32.23 | 31.75 | 32.12 | 4,038,367 | +0.35(+1.10%) |
Jun 08, 2006 | 30.86 | 31.77 | 30.81 | 31.77 | 6,057,142 | +0.71(+2.29%) |
Jun 07, 2006 | 30.98 | 31.11 | 30.72 | 31.06 | 11,135,566 | +0.08(+0.25%) |
Jun 06, 2006 | 31.70 | 31.79 | 30.97 | 30.98 | 3,752,591 | -0.73(-2.29%) |
Jun 05, 2006 | 32.25 | 32.31 | 31.65 | 31.71 | 3,003,919 | -0.76(-2.35%) |
Jun 02, 2006 | 32.48 | 32.69 | 32.42 | 32.47 | 2,260,387 | -0.09(-0.29%) |
Jun 01, 2006 | 32.31 | 32.62 | 32.14 | 32.57 | 2,625,260 | +0.26(+0.79%) |
May 31, 2006 | 32.05 | 32.32 | 32.01 | 32.31 | 3,483,873 | +0.31(+0.96%) |
May 30, 2006 | 32.10 | 32.18 | 31.97 | 32.00 | 2,684,378 | -0.27(-0.85%) |
May 26, 2006 | 32.10 | 32.35 | 32.09 | 32.28 | 2,045,763 | +0.27(+0.83%) |
May 25, 2006 | 31.69 | 32.02 | 31.59 | 32.01 | 3,497,426 | +0.53(+1.69%) |
May 24, 2006 | 31.33 | 31.63 | 31.16 | 31.48 | 4,659,457 | -0.02(-0.05%) |
May 23, 2006 | 31.93 | 32.05 | 31.47 | 31.50 | 2,662,062 | -0.47(-1.47%) |
May 22, 2006 | 31.93 | 32.37 | 31.83 | 31.97 | 4,499,044 | -0.15(-0.45%) |
May 19, 2006 | 32.08 | 32.29 | 31.69 | 32.11 | 3,696,628 | +0.21(+0.67%) |
May 18, 2006 | 31.73 | 32.69 | 31.90 | 31.90 | 3,545,678 | -0.64(-1.97%) |
May 17, 2006 | 32.70 | 32.88 | 32.52 | 32.54 | 2,866,989 | -0.33(-1.02%) |
May 16, 2006 | 32.74 | 33.01 | 32.61 | 32.88 | 4,472,756 | +0.22(+0.68%) |
May 15, 2006 | 32.74 | 32.80 | 32.51 | 32.65 | 6,036,345 | -0.14(-0.42%) |
May 12, 2006 | 33.31 | 33.38 | 32.78 | 32.79 | 2,821,658 | -0.50(-1.49%) |
May 11, 2006 | 33.89 | 34.19 | 33.14 | 33.29 | 5,138,476 | -0.56(-1.67%) |
May 10, 2006 | 33.83 | 33.93 | 33.65 | 33.85 | 3,147,858 | -0.18(-0.53%) |
May 09, 2006 | 34.01 | 34.09 | 33.89 | 34.03 | 2,080,580 | +0.01(+0.03%) |
May 08, 2006 | 34.25 | 34.58 | 34.01 | 34.02 | 2,015,970 | -0.30(-0.87%) |
May 05, 2006 | 34.19 | 34.39 | 33.98 | 34.32 | 2,417,879 | +0.33(+0.98%) |
May 04, 2006 | 33.42 | 34.13 | 33.41 | 33.99 | 3,140,030 | +0.60(+1.79%) |
May 03, 2006 | 33.19 | 33.46 | 33.08 | 33.39 | 3,403,842 | +0.13(+0.39%) |
May 02, 2006 | 33.64 | 33.71 | 33.25 | 33.26 | 4,220,395 | -0.35(-1.04%) |