Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.71 | 28.88 | 28.56 | 28.84 | 9,562,154 | -0.01(-0.03%) |
Jul 28, 2006 | 28.54 | 28.94 | 28.42 | 28.85 | 15,084,360 | +0.48(+1.68%) |
Jul 27, 2006 | 28.79 | 28.79 | 28.34 | 28.38 | 10,794,984 | -0.13(-0.44%) |
Jul 26, 2006 | 28.61 | 28.80 | 28.39 | 28.50 | 8,410,236 | -0.14(-0.47%) |
Jul 25, 2006 | 28.37 | 28.77 | 28.13 | 28.64 | 8,206,617 | +0.11(+0.37%) |
Jul 24, 2006 | 27.66 | 28.57 | 27.68 | 28.53 | 9,485,256 | +0.87(+3.16%) |
Jul 21, 2006 | 28.08 | 28.16 | 27.62 | 27.66 | 11,179,266 | -0.63(-2.23%) |
Jul 20, 2006 | 28.40 | 28.90 | 28.29 | 28.29 | 9,492,874 | -0.14(-0.48%) |
Jul 19, 2006 | 28.21 | 28.70 | 28.12 | 28.42 | 11,893,887 | +0.16(+0.55%) |
Jul 18, 2006 | 27.66 | 28.31 | 27.51 | 28.27 | 11,145,295 | +0.49(+1.75%) |
Jul 17, 2006 | 27.36 | 27.78 | 27.35 | 27.78 | 10,752,778 | +0.11(+0.39%) |
Jul 14, 2006 | 27.73 | 27.88 | 27.35 | 27.68 | 10,850,984 | -0.20(-0.73%) |
Jul 13, 2006 | 28.46 | 28.49 | 27.64 | 27.88 | 18,162,008 | -1.18(-4.05%) |
Jul 12, 2006 | 29.39 | 29.43 | 28.96 | 29.06 | 8,662,546 | -0.33(-1.12%) |
Jul 11, 2006 | 29.05 | 29.41 | 28.98 | 29.39 | 10,306,731 | +0.32(+1.10%) |
Jul 10, 2006 | 29.29 | 29.47 | 29.00 | 29.07 | 12,062,608 | +0.09(+0.30%) |
Jul 07, 2006 | 29.05 | 29.22 | 28.82 | 28.98 | 9,624,434 | -0.20(-0.70%) |
Jul 06, 2006 | 29.20 | 29.58 | 29.08 | 29.18 | 11,087,442 | -0.03(-0.10%) |
Jul 05, 2006 | 28.97 | 29.58 | 28.85 | 29.21 | 11,517,841 | +0.05(+0.17%) |
Jul 03, 2006 | 29.33 | 29.44 | 29.10 | 29.16 | 5,966,399 | +0.02(+0.07%) |
Jun 30, 2006 | 29.03 | 29.31 | 28.97 | 29.14 | 12,796,686 | +0.12(+0.40%) |
Jun 29, 2006 | 28.73 | 29.21 | 28.65 | 29.03 | 11,251,531 | +0.49(+1.70%) |
Jun 28, 2006 | 28.57 | 28.79 | 28.40 | 28.54 | 8,528,619 | -0.03(-0.10%) |
Jun 27, 2006 | 28.73 | 28.80 | 28.48 | 28.57 | 9,156,049 | -0.25(-0.88%) |
Jun 26, 2006 | 28.24 | 28.90 | 28.23 | 28.82 | 9,676,213 | +0.53(+1.89%) |
Jun 23, 2006 | 28.37 | 28.44 | 28.04 | 28.29 | 8,885,827 | -0.16(-0.55%) |
Jun 22, 2006 | 28.30 | 28.67 | 28.24 | 28.44 | 9,698,964 | +0.15(+0.51%) |
Jun 21, 2006 | 28.34 | 28.90 | 28.21 | 28.30 | 11,908,814 | -0.10(-0.34%) |
Jun 20, 2006 | 28.19 | 28.50 | 28.08 | 28.39 | 14,026,428 | +0.16(+0.55%) |
Jun 19, 2006 | 28.59 | 28.61 | 28.17 | 28.24 | 12,611,906 | -0.37(-1.29%) |
Jun 16, 2006 | 28.55 | 28.70 | 28.22 | 28.61 | 12,919,495 | +0.25(+0.89%) |
Jun 15, 2006 | 27.82 | 28.41 | 27.69 | 28.36 | 12,145,991 | +0.49(+1.74%) |
Jun 14, 2006 | 27.20 | 27.98 | 27.15 | 27.87 | 15,309,596 | +0.40(+1.45%) |
Jun 13, 2006 | 27.70 | 27.91 | 27.41 | 27.47 | 14,000,692 | -0.60(-2.15%) |
Jun 12, 2006 | 27.59 | 28.18 | 27.49 | 28.07 | 19,306,618 | -0.42(-1.47%) |
Jun 09, 2006 | 29.07 | 29.14 | 28.41 | 28.49 | 15,487,686 | -0.52(-1.81%) |
Jun 08, 2006 | 29.58 | 29.61 | 28.85 | 29.02 | 21,226,172 | -0.76(-2.54%) |
Jun 07, 2006 | 29.66 | 30.14 | 29.55 | 29.77 | 13,892,706 | +0.12(+0.39%) |
Jun 06, 2006 | 30.01 | 30.09 | 29.51 | 29.66 | 16,780,942 | -0.20(-0.68%) |
Jun 05, 2006 | 29.75 | 30.10 | 29.58 | 29.86 | 10,315,893 | +0.12(+0.39%) |
Jun 02, 2006 | 29.74 | 29.81 | 29.58 | 29.75 | 8,916,401 | +0.00(+0.00%) |
Jun 01, 2006 | 29.63 | 29.84 | 29.55 | 29.75 | 10,370,967 | +0.12(+0.39%) |
May 31, 2006 | 29.48 | 29.64 | 29.27 | 29.63 | 14,707,902 | +0.29(+0.99%) |
May 30, 2006 | 29.59 | 29.60 | 29.30 | 29.34 | 8,437,927 | -0.30(-1.02%) |
May 26, 2006 | 29.46 | 29.66 | 29.39 | 29.64 | 7,713,320 | +0.35(+1.19%) |
May 25, 2006 | 29.43 | 29.46 | 29.15 | 29.29 | 8,563,825 | +0.01(+0.03%) |
May 24, 2006 | 29.44 | 29.48 | 29.12 | 29.28 | 12,848,157 | -0.09(-0.30%) |
May 23, 2006 | 29.24 | 29.58 | 29.09 | 29.37 | 10,685,660 | +0.22(+0.77%) |
May 22, 2006 | 29.24 | 29.45 | 29.00 | 29.14 | 12,326,654 | -0.15(-0.50%) |
May 19, 2006 | 28.85 | 29.53 | 28.78 | 29.29 | 14,330,415 | +0.53(+1.86%) |
May 18, 2006 | 28.91 | 29.07 | 28.35 | 28.75 | 14,038,678 | -0.16(-0.54%) |
May 17, 2006 | 29.41 | 29.43 | 28.80 | 28.91 | 15,692,437 | -0.57(-1.94%) |
May 16, 2006 | 29.11 | 29.58 | 29.02 | 29.48 | 14,621,122 | +0.35(+1.20%) |
May 15, 2006 | 28.90 | 29.14 | 28.87 | 29.13 | 11,321,119 | +0.09(+0.30%) |
May 12, 2006 | 28.95 | 29.12 | 28.76 | 29.05 | 13,168,717 | +0.10(+0.34%) |
May 11, 2006 | 29.00 | 29.08 | 28.68 | 28.95 | 14,893,815 | -0.30(-1.03%) |
May 10, 2006 | 28.95 | 29.33 | 28.73 | 29.25 | 21,732,542 | +0.51(+1.79%) |
May 09, 2006 | 28.03 | 28.75 | 27.96 | 28.73 | 18,740,542 | +0.79(+2.82%) |
May 08, 2006 | 28.46 | 28.48 | 27.79 | 27.95 | 28,396,680 | -0.31(-1.10%) |
May 05, 2006 | 27.69 | 28.32 | 27.69 | 28.26 | 53,554,608 | +0.67(+2.43%) |
May 04, 2006 | 27.36 | 27.62 | 27.36 | 27.59 | 8,033,263 | +0.28(+1.03%) |
May 03, 2006 | 27.15 | 27.36 | 27.09 | 27.31 | 8,692,296 | +0.21(+0.79%) |
May 02, 2006 | 27.10 | 27.23 | 26.99 | 27.09 | 7,006,317 | +0.21(+0.80%) |