Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.25 | 28.43 | 28.00 | 28.26 | 1,193,000 | -0.12(-0.42%) |
Jul 28, 2006 | 28.08 | 28.71 | 28.07 | 28.38 | 1,120,300 | +0.41(+1.47%) |
Jul 27, 2006 | 27.98 | 28.33 | 27.84 | 27.97 | 1,659,700 | +0.22(+0.79%) |
Jul 26, 2006 | 27.60 | 28.13 | 27.54 | 27.75 | 1,846,100 | +0.25(+0.91%) |
Jul 25, 2006 | 27.60 | 27.65 | 26.40 | 27.50 | 3,133,700 | -0.83(-2.93%) |
Jul 24, 2006 | 27.44 | 28.56 | 27.64 | 28.33 | 1,533,600 | +0.89(+3.24%) |
Jul 21, 2006 | 28.30 | 28.20 | 27.25 | 27.44 | 1,513,600 | -0.86(-3.04%) |
Jul 20, 2006 | 29.42 | 29.68 | 28.27 | 28.30 | 1,106,000 | -1.12(-3.81%) |
Jul 19, 2006 | 28.83 | 29.93 | 28.81 | 29.42 | 1,816,900 | +0.73(+2.54%) |
Jul 18, 2006 | 28.95 | 29.19 | 28.02 | 28.69 | 1,425,600 | -0.26(-0.90%) |
Jul 17, 2006 | 29.22 | 29.53 | 28.86 | 28.95 | 933,000 | -0.32(-1.09%) |
Jul 14, 2006 | 29.47 | 29.63 | 29.11 | 29.27 | 658,300 | -0.30(-1.01%) |
Jul 13, 2006 | 29.49 | 30.10 | 29.05 | 29.57 | 1,477,100 | -0.04(-0.14%) |
Jul 12, 2006 | 30.30 | 30.35 | 29.47 | 29.61 | 1,018,200 | -0.70(-2.31%) |
Jul 11, 2006 | 30.95 | 30.97 | 29.81 | 30.31 | 2,065,000 | -0.89(-2.85%) |
Jul 10, 2006 | 31.98 | 32.20 | 31.04 | 31.20 | 809,800 | -0.65(-2.04%) |
Jul 07, 2006 | 32.70 | 32.70 | 31.71 | 31.85 | 1,116,700 | -1.09(-3.31%) |
Jul 06, 2006 | 32.37 | 33.14 | 32.37 | 32.94 | 1,046,900 | +0.57(+1.76%) |
Jul 05, 2006 | 32.58 | 32.69 | 32.24 | 32.37 | 974,800 | -0.28(-0.86%) |
Jul 03, 2006 | 32.40 | 32.68 | 32.20 | 32.65 | 325,700 | +0.45(+1.40%) |
Jun 30, 2006 | 32.72 | 32.78 | 32.11 | 32.20 | 847,100 | -0.44(-1.35%) |
Jun 29, 2006 | 31.64 | 32.64 | 31.58 | 32.64 | 975,800 | +1.22(+3.88%) |
Jun 28, 2006 | 31.40 | 31.58 | 31.03 | 31.42 | 972,900 | +0.02(+0.06%) |
Jun 27, 2006 | 31.40 | 31.73 | 31.21 | 31.40 | 1,237,200 | +0.09(+0.29%) |
Jun 26, 2006 | 30.75 | 31.33 | 30.75 | 31.31 | 635,600 | +0.62(+2.02%) |
Jun 23, 2006 | 30.97 | 31.03 | 30.58 | 30.69 | 994,400 | -0.41(-1.32%) |
Jun 22, 2006 | 31.30 | 31.37 | 30.89 | 31.10 | 632,000 | -0.32(-1.02%) |
Jun 21, 2006 | 30.87 | 31.62 | 30.81 | 31.42 | 1,213,600 | +0.49(+1.58%) |
Jun 20, 2006 | 31.06 | 31.38 | 30.77 | 30.93 | 769,300 | -0.12(-0.39%) |
Jun 19, 2006 | 31.76 | 31.93 | 30.98 | 31.05 | 834,200 | -0.58(-1.83%) |
Jun 16, 2006 | 31.85 | 31.94 | 31.24 | 31.63 | 1,026,900 | -0.23(-0.72%) |
Jun 15, 2006 | 30.88 | 31.98 | 30.75 | 31.86 | 955,400 | +1.25(+4.08%) |
Jun 14, 2006 | 30.91 | 31.25 | 30.35 | 30.61 | 941,400 | -0.23(-0.75%) |
Jun 13, 2006 | 30.85 | 31.52 | 30.54 | 30.84 | 1,091,800 | -0.16(-0.52%) |
Jun 12, 2006 | 31.27 | 31.42 | 30.93 | 31.00 | 1,092,100 | -0.26(-0.83%) |
Jun 09, 2006 | 32.27 | 32.27 | 31.02 | 31.26 | 578,700 | -0.09(-0.29%) |
Jun 08, 2006 | 31.82 | 31.91 | 30.71 | 31.35 | 1,100,200 | -0.53(-1.66%) |
Jun 07, 2006 | 32.30 | 32.53 | 31.81 | 31.88 | 1,554,900 | -0.45(-1.39%) |
Jun 06, 2006 | 32.65 | 32.89 | 32.00 | 32.33 | 853,700 | -0.25(-0.77%) |
Jun 05, 2006 | 33.35 | 33.45 | 32.46 | 32.58 | 735,800 | -0.97(-2.89%) |
Jun 02, 2006 | 33.50 | 33.57 | 33.04 | 33.55 | 868,900 | +0.60(+1.82%) |
Jun 01, 2006 | 32.50 | 32.99 | 32.28 | 32.95 | 888,500 | +0.45(+1.38%) |
May 31, 2006 | 32.38 | 32.69 | 32.18 | 32.50 | 2,371,500 | +0.19(+0.59%) |
May 30, 2006 | 32.52 | 32.66 | 32.19 | 32.31 | 1,078,600 | -0.26(-0.80%) |
May 26, 2006 | 32.45 | 32.74 | 32.25 | 32.57 | 921,800 | +0.33(+1.02%) |
May 25, 2006 | 31.84 | 32.28 | 31.57 | 32.24 | 1,401,700 | +1.21(+3.90%) |
May 24, 2006 | 30.68 | 31.21 | 30.46 | 31.03 | 1,215,200 | +0.18(+0.58%) |
May 23, 2006 | 31.64 | 32.03 | 30.85 | 30.85 | 640,700 | -0.59(-1.88%) |
May 22, 2006 | 31.59 | 31.59 | 30.63 | 31.44 | 1,151,700 | -0.61(-1.90%) |
May 19, 2006 | 32.30 | 32.40 | 31.78 | 32.05 | 449,400 | -0.07(-0.22%) |
May 18, 2006 | 32.22 | 32.74 | 32.05 | 32.12 | 848,800 | +0.04(+0.12%) |
May 17, 2006 | 32.35 | 32.68 | 31.85 | 32.08 | 937,000 | -0.79(-2.40%) |
May 16, 2006 | 33.06 | 33.24 | 32.77 | 32.87 | 662,400 | -0.20(-0.60%) |
May 15, 2006 | 33.00 | 33.50 | 32.66 | 33.07 | 615,900 | -0.30(-0.90%) |
May 12, 2006 | 34.04 | 34.09 | 33.12 | 33.37 | 758,100 | -0.83(-2.43%) |
May 11, 2006 | 34.89 | 34.98 | 34.09 | 34.20 | 1,021,000 | -0.69(-1.98%) |
May 10, 2006 | 35.29 | 35.29 | 34.76 | 34.89 | 460,800 | -0.46(-1.30%) |
May 09, 2006 | 36.10 | 36.11 | 35.29 | 35.35 | 558,200 | -0.93(-2.56%) |
May 08, 2006 | 36.69 | 36.75 | 36.10 | 36.28 | 535,900 | -0.36(-0.98%) |
May 05, 2006 | 36.04 | 36.69 | 35.90 | 36.64 | 637,100 | +0.75(+2.09%) |
May 04, 2006 | 35.86 | 36.27 | 35.67 | 35.89 | 713,200 | +0.14(+0.39%) |
May 03, 2006 | 36.14 | 36.38 | 35.60 | 35.75 | 1,031,700 | -0.40(-1.11%) |
May 02, 2006 | 36.76 | 36.95 | 36.01 | 36.15 | 836,800 | -0.50(-1.36%) |