Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.43 | 30.85 | 30.15 | 30.80 | 3,567,600 | +0.27(+0.88%) |
Jul 28, 2006 | 29.63 | 30.56 | 29.63 | 30.53 | 4,304,300 | +0.93(+3.14%) |
Jul 27, 2006 | 30.57 | 30.90 | 29.37 | 29.60 | 5,001,300 | -0.38(-1.27%) |
Jul 26, 2006 | 29.25 | 30.02 | 29.04 | 29.98 | 3,483,900 | +0.60(+2.04%) |
Jul 25, 2006 | 28.88 | 29.57 | 28.63 | 29.38 | 3,924,500 | +0.86(+3.02%) |
Jul 24, 2006 | 27.91 | 28.73 | 27.61 | 28.52 | 3,961,400 | +0.24(+0.85%) |
Jul 21, 2006 | 28.98 | 28.99 | 28.18 | 28.28 | 5,145,200 | -0.43(-1.50%) |
Jul 20, 2006 | 29.75 | 29.88 | 28.67 | 28.71 | 4,232,500 | -1.18(-3.95%) |
Jul 19, 2006 | 29.05 | 29.94 | 28.97 | 29.89 | 3,247,300 | +0.84(+2.89%) |
Jul 18, 2006 | 29.50 | 29.73 | 28.75 | 29.05 | 4,417,900 | -0.42(-1.43%) |
Jul 17, 2006 | 29.90 | 30.46 | 29.44 | 29.47 | 5,090,100 | -0.87(-2.87%) |
Jul 14, 2006 | 29.66 | 30.37 | 29.51 | 30.34 | 3,750,700 | +1.00(+3.41%) |
Jul 13, 2006 | 30.26 | 30.33 | 29.22 | 29.34 | 5,193,800 | -0.92(-3.04%) |
Jul 12, 2006 | 30.70 | 31.00 | 29.96 | 30.26 | 4,601,600 | -0.29(-0.95%) |
Jul 11, 2006 | 30.25 | 30.69 | 30.01 | 30.55 | 3,408,200 | +0.48(+1.60%) |
Jul 10, 2006 | 29.80 | 30.25 | 29.54 | 30.07 | 2,610,900 | -0.04(-0.13%) |
Jul 07, 2006 | 30.17 | 30.60 | 29.90 | 30.11 | 3,543,200 | -0.06(-0.20%) |
Jul 06, 2006 | 30.02 | 30.49 | 29.82 | 30.17 | 2,543,600 | +0.15(+0.50%) |
Jul 05, 2006 | 30.55 | 30.62 | 29.52 | 30.02 | 3,498,100 | -0.48(-1.57%) |
Jul 03, 2006 | 30.20 | 30.51 | 29.86 | 30.50 | 1,908,600 | +0.90(+3.04%) |
Jun 30, 2006 | 29.70 | 30.05 | 29.44 | 29.60 | 4,284,400 | +0.32(+1.09%) |
Jun 29, 2006 | 28.38 | 29.31 | 28.18 | 29.28 | 5,709,500 | +1.48(+5.32%) |
Jun 28, 2006 | 28.14 | 28.18 | 27.54 | 27.80 | 3,042,300 | -0.01(-0.04%) |
Jun 27, 2006 | 28.60 | 28.63 | 27.80 | 27.81 | 3,057,600 | -0.56(-1.97%) |
Jun 26, 2006 | 28.30 | 28.42 | 27.95 | 28.37 | 2,182,700 | +0.17(+0.60%) |
Jun 23, 2006 | 27.60 | 28.33 | 27.36 | 28.20 | 3,085,800 | +0.32(+1.15%) |
Jun 22, 2006 | 28.18 | 28.24 | 27.57 | 27.88 | 3,543,000 | -0.44(-1.55%) |
Jun 21, 2006 | 27.64 | 28.48 | 27.62 | 28.32 | 4,312,200 | +0.68(+2.46%) |
Jun 20, 2006 | 27.50 | 28.10 | 27.30 | 27.64 | 3,139,300 | +0.42(+1.54%) |
Jun 19, 2006 | 27.40 | 27.72 | 27.10 | 27.22 | 4,684,700 | -0.50(-1.80%) |
Jun 16, 2006 | 27.76 | 27.95 | 27.52 | 27.72 | 4,685,000 | -0.32(-1.14%) |
Jun 15, 2006 | 27.95 | 28.12 | 27.50 | 28.04 | 7,134,700 | +0.84(+3.09%) |
Jun 14, 2006 | 27.27 | 27.70 | 26.70 | 27.20 | 5,928,700 | +0.31(+1.15%) |
Jun 13, 2006 | 27.06 | 27.40 | 26.78 | 26.89 | 8,803,600 | -0.73(-2.64%) |
Jun 12, 2006 | 28.21 | 28.50 | 27.59 | 27.62 | 4,074,800 | -0.47(-1.67%) |
Jun 09, 2006 | 28.55 | 28.91 | 27.89 | 28.09 | 3,654,100 | -0.08(-0.28%) |
Jun 08, 2006 | 28.30 | 28.51 | 27.00 | 28.17 | 8,614,100 | -0.63(-2.19%) |
Jun 07, 2006 | 29.10 | 29.78 | 28.68 | 28.80 | 4,754,300 | -0.65(-2.21%) |
Jun 06, 2006 | 29.60 | 29.89 | 29.37 | 29.45 | 4,981,300 | -0.63(-2.09%) |
Jun 05, 2006 | 30.80 | 31.03 | 29.30 | 30.08 | 4,684,300 | -0.61(-1.99%) |
Jun 02, 2006 | 31.09 | 31.10 | 30.55 | 30.69 | 4,611,700 | +0.06(+0.20%) |
Jun 01, 2006 | 30.05 | 30.83 | 29.57 | 30.63 | 4,954,400 | +0.02(+0.07%) |
May 31, 2006 | 30.86 | 31.11 | 30.21 | 30.61 | 4,354,900 | -0.07(-0.23%) |
May 30, 2006 | 31.30 | 31.40 | 30.47 | 30.68 | 4,941,300 | -0.19(-0.62%) |
May 26, 2006 | 30.90 | 30.96 | 30.36 | 30.87 | 4,712,700 | -0.06(-0.19%) |
May 25, 2006 | 30.50 | 31.06 | 30.36 | 30.93 | 5,556,400 | +0.87(+2.89%) |
May 24, 2006 | 30.41 | 30.97 | 29.72 | 30.06 | 7,524,800 | -1.07(-3.44%) |
May 23, 2006 | 31.06 | 31.97 | 31.00 | 31.13 | 6,883,900 | +0.36(+1.17%) |
May 22, 2006 | 29.90 | 30.90 | 29.32 | 30.77 | 6,830,900 | +0.21(+0.69%) |
May 19, 2006 | 30.00 | 30.68 | 29.41 | 30.56 | 8,735,600 | +0.02(+0.07%) |
May 18, 2006 | 31.02 | 31.52 | 30.38 | 30.54 | 6,258,400 | -0.38(-1.23%) |
May 17, 2006 | 32.50 | 33.09 | 30.85 | 30.92 | 10,069,900 | -1.35(-4.18%) |
May 16, 2006 | 32.41 | 32.89 | 31.16 | 32.27 | 7,183,800 | +0.03(+0.09%) |
May 15, 2006 | 32.31 | 33.02 | 31.85 | 32.24 | 8,221,300 | -1.36(-4.05%) |
May 12, 2006 | 34.55 | 34.83 | 32.91 | 33.60 | 6,617,800 | -0.87(-2.52%) |
May 11, 2006 | 35.77 | 36.03 | 34.40 | 34.47 | 6,961,400 | -0.76(-2.16%) |
May 10, 2006 | 34.98 | 35.23 | 34.29 | 35.23 | 7,011,100 | +0.36(+1.03%) |
May 09, 2006 | 34.48 | 35.00 | 34.26 | 34.87 | 7,514,600 | +0.90(+2.65%) |
May 08, 2006 | 33.78 | 33.97 | 33.30 | 33.97 | 5,258,100 | -0.24(-0.70%) |
May 05, 2006 | 33.39 | 34.59 | 33.39 | 34.21 | 10,255,500 | +1.13(+3.42%) |
May 04, 2006 | 31.50 | 33.67 | 31.46 | 33.08 | 11,678,100 | +2.05(+6.61%) |
May 03, 2006 | 31.53 | 31.53 | 30.59 | 31.03 | 6,147,700 | -0.16(-0.51%) |
May 02, 2006 | 31.08 | 31.58 | 30.53 | 31.19 | 5,125,200 | +0.19(+0.61%) |