Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.28 | 30.48 | 29.81 | 30.48 | 7,289,666 | +0.33(+1.10%) |
Jul 28, 2006 | 29.44 | 30.38 | 29.28 | 30.15 | 5,686,823 | +0.76(+2.57%) |
Jul 27, 2006 | 29.45 | 29.96 | 29.38 | 29.39 | 7,194,099 | +0.19(+0.66%) |
Jul 26, 2006 | 28.96 | 29.29 | 28.50 | 29.20 | 5,902,210 | +0.21(+0.72%) |
Jul 25, 2006 | 27.69 | 29.07 | 27.60 | 28.99 | 5,933,392 | +1.36(+4.94%) |
Jul 24, 2006 | 27.34 | 27.65 | 27.10 | 27.63 | 6,906,098 | +0.29(+1.06%) |
Jul 21, 2006 | 27.90 | 27.93 | 27.13 | 27.33 | 6,269,032 | -0.50(-1.79%) |
Jul 20, 2006 | 28.99 | 29.10 | 27.83 | 27.83 | 5,789,031 | -1.12(-3.88%) |
Jul 19, 2006 | 28.70 | 29.18 | 28.44 | 28.96 | 5,016,121 | +0.51(+1.80%) |
Jul 18, 2006 | 28.56 | 28.88 | 28.05 | 28.44 | 4,618,117 | +0.01(+0.05%) |
Jul 17, 2006 | 28.93 | 29.06 | 28.34 | 28.43 | 3,536,706 | -0.65(-2.24%) |
Jul 14, 2006 | 28.84 | 29.11 | 28.35 | 29.08 | 4,348,161 | +0.24(+0.84%) |
Jul 13, 2006 | 29.60 | 29.60 | 28.83 | 28.84 | 4,473,611 | -0.76(-2.57%) |
Jul 12, 2006 | 30.37 | 30.38 | 29.46 | 29.60 | 3,436,664 | -0.64(-2.11%) |
Jul 11, 2006 | 29.97 | 30.31 | 29.23 | 30.24 | 5,806,210 | +0.37(+1.25%) |
Jul 10, 2006 | 30.31 | 30.67 | 29.58 | 29.86 | 6,158,884 | +0.03(+0.09%) |
Jul 07, 2006 | 30.83 | 30.83 | 29.71 | 29.83 | 6,190,067 | +0.42(+1.41%) |
Jul 06, 2006 | 29.79 | 30.08 | 29.13 | 29.42 | 4,680,336 | +0.18(+0.62%) |
Jul 05, 2006 | 29.09 | 29.38 | 28.55 | 29.24 | 5,453,247 | -0.57(-1.91%) |
Jul 03, 2006 | 28.89 | 30.27 | 28.75 | 29.81 | 4,739,091 | +1.21(+4.24%) |
Jun 30, 2006 | 28.78 | 29.06 | 28.57 | 28.59 | 6,034,878 | +0.16(+0.56%) |
Jun 29, 2006 | 28.05 | 28.71 | 27.68 | 28.44 | 8,336,141 | +0.62(+2.22%) |
Jun 28, 2006 | 27.39 | 27.88 | 26.93 | 27.82 | 4,559,362 | +0.56(+2.06%) |
Jun 27, 2006 | 27.64 | 28.03 | 27.11 | 27.26 | 4,594,297 | -0.42(-1.53%) |
Jun 26, 2006 | 26.95 | 27.72 | 26.70 | 27.68 | 5,555,454 | +0.73(+2.73%) |
Jun 23, 2006 | 26.67 | 27.31 | 26.63 | 26.95 | 4,338,345 | +0.03(+0.13%) |
Jun 22, 2006 | 26.86 | 27.20 | 26.78 | 26.91 | 4,217,225 | -0.01(-0.05%) |
Jun 21, 2006 | 27.08 | 27.57 | 26.84 | 26.93 | 6,174,764 | -0.36(-1.32%) |
Jun 20, 2006 | 26.63 | 27.36 | 26.60 | 27.29 | 5,218,082 | +0.71(+2.66%) |
Jun 19, 2006 | 27.08 | 27.46 | 26.23 | 26.58 | 6,081,796 | -0.49(-1.82%) |
Jun 16, 2006 | 27.57 | 27.64 | 26.86 | 27.07 | 6,325,622 | -0.46(-1.66%) |
Jun 15, 2006 | 27.02 | 27.64 | 26.60 | 27.53 | 7,949,830 | +0.67(+2.50%) |
Jun 14, 2006 | 26.82 | 27.29 | 26.39 | 26.86 | 7,649,126 | +0.39(+1.47%) |
Jun 13, 2006 | 27.71 | 27.71 | 25.94 | 26.47 | 15,326,114 | -1.44(-5.16%) |
Jun 12, 2006 | 29.09 | 29.20 | 27.71 | 27.91 | 7,004,986 | -0.67(-2.35%) |
Jun 09, 2006 | 28.54 | 28.98 | 28.24 | 28.58 | 9,519,615 | +0.87(+3.12%) |
Jun 08, 2006 | 28.71 | 28.71 | 26.54 | 27.72 | 15,829,935 | -1.08(-3.75%) |
Jun 07, 2006 | 28.98 | 29.42 | 28.57 | 28.80 | 6,569,592 | -0.19(-0.65%) |
Jun 06, 2006 | 28.92 | 29.13 | 27.88 | 28.98 | 6,447,318 | +0.24(+0.82%) |
Jun 05, 2006 | 29.30 | 29.50 | 28.65 | 28.75 | 5,169,432 | -0.58(-1.98%) |
Jun 02, 2006 | 30.27 | 30.30 | 29.00 | 29.33 | 6,086,415 | -0.62(-2.06%) |
Jun 01, 2006 | 29.25 | 30.02 | 28.90 | 29.95 | 7,538,256 | +1.15(+3.99%) |
May 31, 2006 | 28.75 | 29.07 | 28.54 | 28.80 | 7,192,944 | +0.49(+1.74%) |
May 30, 2006 | 29.86 | 29.86 | 28.19 | 28.30 | 7,512,849 | -1.28(-4.33%) |
May 26, 2006 | 29.09 | 29.85 | 28.87 | 29.59 | 6,708,901 | +0.92(+3.21%) |
May 25, 2006 | 28.40 | 28.92 | 28.21 | 28.66 | 7,147,759 | +0.75(+2.68%) |
May 24, 2006 | 27.81 | 28.44 | 27.71 | 27.92 | 8,456,394 | +0.17(+0.62%) |
May 23, 2006 | 28.40 | 28.82 | 27.69 | 27.74 | 10,424,760 | +0.03(+0.12%) |
May 22, 2006 | 27.85 | 27.85 | 26.93 | 27.71 | 12,353,860 | -0.14(-0.50%) |
May 19, 2006 | 27.71 | 27.88 | 26.88 | 27.85 | 13,870,808 | +0.28(+1.01%) |
May 18, 2006 | 28.75 | 29.68 | 27.40 | 27.57 | 15,227,226 | -1.66(-5.66%) |
May 17, 2006 | 30.50 | 30.51 | 29.09 | 29.23 | 9,626,154 | -1.34(-4.40%) |
May 16, 2006 | 29.81 | 30.86 | 29.18 | 30.57 | 12,575,743 | +0.62(+2.06%) |
May 15, 2006 | 29.51 | 30.20 | 28.58 | 29.95 | 15,420,671 | -0.60(-1.95%) |
May 12, 2006 | 31.52 | 31.85 | 29.81 | 30.55 | 17,164,554 | -0.80(-2.54%) |
May 11, 2006 | 31.52 | 32.36 | 30.97 | 31.34 | 17,047,188 | +0.17(+0.56%) |
May 10, 2006 | 31.83 | 31.83 | 30.69 | 31.17 | 13,551,048 | -0.15(-0.49%) |
May 09, 2006 | 30.48 | 31.69 | 30.17 | 31.32 | 24,613,740 | +1.39(+4.63%) |
May 08, 2006 | 28.48 | 30.13 | 28.46 | 29.94 | 14,130,225 | +1.75(+6.19%) |
May 05, 2006 | 28.24 | 28.73 | 28.01 | 28.19 | 12,076,975 | +0.48(+1.75%) |
May 04, 2006 | 29.30 | 29.55 | 27.50 | 27.71 | 23,438,784 | -2.30(-7.66%) |
May 03, 2006 | 29.02 | 30.21 | 28.33 | 30.01 | 25,017,518 | +0.98(+3.39%) |
May 02, 2006 | 27.18 | 29.13 | 26.58 | 29.02 | 27,869,954 | +2.70(+10.26%) |