Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.03 | 30.23 | 29.57 | 30.23 | 7,348,868 | +0.33(+1.10%) |
Jul 28, 2006 | 29.20 | 30.14 | 29.04 | 29.90 | 5,733,008 | +0.75(+2.57%) |
Jul 27, 2006 | 29.21 | 29.72 | 29.14 | 29.15 | 7,252,525 | +0.19(+0.66%) |
Jul 26, 2006 | 28.73 | 29.06 | 28.27 | 28.96 | 5,950,144 | +0.21(+0.72%) |
Jul 25, 2006 | 27.46 | 28.83 | 27.38 | 28.76 | 5,981,579 | +1.35(+4.94%) |
Jul 24, 2006 | 27.12 | 27.43 | 26.88 | 27.40 | 6,962,185 | +0.29(+1.06%) |
Jul 21, 2006 | 27.67 | 27.70 | 26.91 | 27.11 | 6,319,945 | -0.49(-1.79%) |
Jul 20, 2006 | 28.76 | 28.87 | 27.61 | 27.61 | 5,836,045 | -1.11(-3.88%) |
Jul 19, 2006 | 28.47 | 28.95 | 28.21 | 28.72 | 5,056,858 | +0.51(+1.80%) |
Jul 18, 2006 | 28.33 | 28.65 | 27.83 | 28.21 | 4,655,622 | +0.01(+0.05%) |
Jul 17, 2006 | 28.70 | 28.82 | 28.11 | 28.20 | 3,565,429 | -0.65(-2.24%) |
Jul 14, 2006 | 28.61 | 28.88 | 28.12 | 28.85 | 4,383,474 | +0.24(+0.84%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.60 | 28.61 | 4,509,943 | -0.76(-2.57%) |
Jul 12, 2006 | 30.12 | 30.13 | 29.22 | 29.36 | 3,464,574 | -0.63(-2.11%) |
Jul 11, 2006 | 29.73 | 30.06 | 29.00 | 29.99 | 5,853,364 | +0.37(+1.25%) |
Jul 10, 2006 | 30.06 | 30.43 | 29.34 | 29.62 | 6,208,903 | +0.03(+0.09%) |
Jul 07, 2006 | 30.58 | 30.58 | 29.47 | 29.59 | 6,240,338 | +0.41(+1.41%) |
Jul 06, 2006 | 29.55 | 29.84 | 28.89 | 29.18 | 4,718,347 | +0.18(+0.62%) |
Jul 05, 2006 | 28.86 | 29.15 | 28.32 | 29.00 | 5,497,534 | -0.56(-1.91%) |
Jul 03, 2006 | 28.65 | 30.03 | 28.52 | 29.57 | 4,777,579 | +1.20(+4.24%) |
Jun 30, 2006 | 28.55 | 28.82 | 28.34 | 28.36 | 6,083,889 | +0.16(+0.56%) |
Jun 29, 2006 | 27.83 | 28.48 | 27.46 | 28.21 | 8,403,842 | +0.61(+2.22%) |
Jun 28, 2006 | 27.17 | 27.66 | 26.72 | 27.59 | 4,596,390 | +0.56(+2.06%) |
Jun 27, 2006 | 27.42 | 27.81 | 26.89 | 27.04 | 4,631,609 | -0.42(-1.53%) |
Jun 26, 2006 | 26.73 | 27.49 | 26.48 | 27.46 | 5,600,572 | +0.73(+2.73%) |
Jun 23, 2006 | 26.45 | 27.09 | 26.41 | 26.73 | 4,373,578 | +0.03(+0.13%) |
Jun 22, 2006 | 26.65 | 26.98 | 26.56 | 26.69 | 4,251,475 | -0.01(-0.05%) |
Jun 21, 2006 | 26.87 | 27.35 | 26.63 | 26.71 | 6,224,911 | -0.36(-1.32%) |
Jun 20, 2006 | 26.42 | 27.14 | 26.39 | 27.07 | 5,260,460 | +0.70(+2.66%) |
Jun 19, 2006 | 26.87 | 27.24 | 26.01 | 26.36 | 6,131,188 | -0.49(-1.82%) |
Jun 16, 2006 | 27.35 | 27.42 | 26.64 | 26.85 | 6,376,994 | -0.45(-1.66%) |
Jun 15, 2006 | 26.80 | 27.42 | 26.39 | 27.31 | 8,014,393 | +0.67(+2.50%) |
Jun 14, 2006 | 26.61 | 27.07 | 26.18 | 26.64 | 7,711,247 | +0.38(+1.47%) |
Jun 13, 2006 | 27.48 | 27.48 | 25.73 | 26.26 | 15,450,582 | -1.43(-5.16%) |
Jun 12, 2006 | 28.86 | 28.96 | 27.48 | 27.68 | 7,061,876 | -0.67(-2.35%) |
Jun 09, 2006 | 28.31 | 28.74 | 28.01 | 28.35 | 9,596,927 | +0.86(+3.12%) |
Jun 08, 2006 | 28.48 | 28.48 | 26.32 | 27.49 | 15,958,495 | -1.07(-3.75%) |
Jun 07, 2006 | 28.75 | 29.18 | 28.34 | 28.56 | 6,622,946 | -0.19(-0.65%) |
Jun 06, 2006 | 28.69 | 28.89 | 27.66 | 28.75 | 6,499,679 | +0.23(+0.82%) |
Jun 05, 2006 | 29.07 | 29.26 | 28.42 | 28.52 | 5,211,415 | -0.58(-1.98%) |
Jun 02, 2006 | 30.03 | 30.05 | 28.76 | 29.09 | 6,135,845 | -0.61(-2.06%) |
Jun 01, 2006 | 29.01 | 29.78 | 28.67 | 29.70 | 7,599,477 | +1.14(+3.99%) |
May 31, 2006 | 28.52 | 28.84 | 28.31 | 28.56 | 7,251,360 | +0.49(+1.74%) |
May 30, 2006 | 29.62 | 29.62 | 27.97 | 28.08 | 7,573,863 | -1.27(-4.33%) |
May 26, 2006 | 28.86 | 29.61 | 28.64 | 29.35 | 6,763,386 | +0.91(+3.21%) |
May 25, 2006 | 28.17 | 28.69 | 27.99 | 28.43 | 7,205,808 | +0.74(+2.68%) |
May 24, 2006 | 27.58 | 28.21 | 27.48 | 27.69 | 8,525,071 | +0.17(+0.62%) |
May 23, 2006 | 28.17 | 28.58 | 27.46 | 27.52 | 10,509,423 | +0.03(+0.13%) |
May 22, 2006 | 27.62 | 27.62 | 26.71 | 27.48 | 12,454,189 | -0.14(-0.50%) |
May 19, 2006 | 27.48 | 27.66 | 26.67 | 27.62 | 13,983,457 | +0.27(+1.01%) |
May 18, 2006 | 28.52 | 29.44 | 27.18 | 27.35 | 15,350,891 | -1.64(-5.67%) |
May 17, 2006 | 30.25 | 30.26 | 28.86 | 28.99 | 9,704,331 | -1.33(-4.40%) |
May 16, 2006 | 29.57 | 30.61 | 28.95 | 30.32 | 12,677,875 | +0.61(+2.06%) |
May 15, 2006 | 29.27 | 29.96 | 28.35 | 29.71 | 15,545,907 | -0.59(-1.95%) |
May 12, 2006 | 31.26 | 31.59 | 29.57 | 30.30 | 17,303,954 | -0.79(-2.54%) |
May 11, 2006 | 31.26 | 32.10 | 30.72 | 31.09 | 17,185,634 | +0.17(+0.56%) |
May 10, 2006 | 31.57 | 31.57 | 30.44 | 30.92 | 13,661,100 | -0.15(-0.49%) |
May 09, 2006 | 30.23 | 31.44 | 29.92 | 31.07 | 24,813,636 | +1.37(+4.63%) |
May 08, 2006 | 28.25 | 29.89 | 28.23 | 29.70 | 14,244,981 | +1.73(+6.19%) |
May 05, 2006 | 28.01 | 28.50 | 27.78 | 27.97 | 12,175,056 | +0.48(+1.75%) |
May 04, 2006 | 29.07 | 29.32 | 27.28 | 27.48 | 23,629,138 | -2.28(-7.66%) |
May 03, 2006 | 28.79 | 29.97 | 28.10 | 29.77 | 25,220,694 | +0.98(+3.39%) |
May 02, 2006 | 26.96 | 28.89 | 26.36 | 28.79 | 28,096,294 | +2.68(+10.26%) |