Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.40 | 29.71 | 29.16 | 29.19 | 3,267,292 | -0.26(-0.89%) |
Jul 28, 2006 | 29.59 | 29.64 | 29.24 | 29.45 | 2,782,023 | +0.17(+0.57%) |
Jul 27, 2006 | 29.29 | 29.70 | 29.16 | 29.29 | 4,436,351 | +0.05(+0.18%) |
Jul 26, 2006 | 29.43 | 29.64 | 29.18 | 29.23 | 4,051,973 | +0.09(+0.30%) |
Jul 25, 2006 | 28.68 | 29.26 | 28.65 | 29.15 | 5,512,593 | +0.37(+1.30%) |
Jul 24, 2006 | 28.48 | 28.98 | 28.46 | 28.77 | 9,588,667 | +0.33(+1.16%) |
Jul 21, 2006 | 28.90 | 29.05 | 28.38 | 28.44 | 9,526,578 | -0.24(-0.85%) |
Jul 20, 2006 | 27.68 | 29.21 | 27.61 | 28.69 | 7,056,820 | +0.90(+3.23%) |
Jul 19, 2006 | 27.48 | 28.07 | 27.42 | 27.79 | 3,812,098 | +0.35(+1.27%) |
Jul 18, 2006 | 27.34 | 27.46 | 26.96 | 27.44 | 4,926,883 | +0.04(+0.16%) |
Jul 17, 2006 | 27.71 | 27.84 | 27.35 | 27.39 | 3,608,580 | -0.28(-1.01%) |
Jul 14, 2006 | 27.90 | 28.04 | 27.60 | 27.67 | 4,300,218 | -0.42(-1.49%) |
Jul 13, 2006 | 27.87 | 28.11 | 27.82 | 28.09 | 4,348,614 | +0.01(+0.03%) |
Jul 12, 2006 | 28.02 | 28.17 | 27.85 | 28.08 | 6,099,294 | -0.16(-0.56%) |
Jul 11, 2006 | 28.08 | 28.36 | 27.77 | 28.24 | 4,931,177 | -0.05(-0.19%) |
Jul 10, 2006 | 28.24 | 28.55 | 28.15 | 28.29 | 2,777,603 | +0.09(+0.31%) |
Jul 07, 2006 | 28.04 | 28.32 | 27.75 | 28.21 | 5,050,099 | +0.03(+0.09%) |
Jul 06, 2006 | 28.56 | 28.56 | 28.06 | 28.18 | 6,431,251 | -0.42(-1.46%) |
Jul 05, 2006 | 28.66 | 28.80 | 28.48 | 28.60 | 8,711,564 | -0.45(-1.56%) |
Jul 03, 2006 | 29.39 | 29.39 | 28.82 | 29.05 | 3,107,652 | +0.13(+0.45%) |
Jun 30, 2006 | 29.50 | 29.77 | 28.89 | 28.92 | 5,054,037 | -0.32(-1.10%) |
Jun 29, 2006 | 28.80 | 29.27 | 28.60 | 29.24 | 5,249,987 | +0.42(+1.45%) |
Jun 28, 2006 | 29.00 | 29.19 | 28.59 | 28.82 | 6,121,467 | -0.13(-0.45%) |
Jun 27, 2006 | 29.73 | 29.84 | 28.90 | 28.96 | 7,873,121 | -0.84(-2.81%) |
Jun 26, 2006 | 29.82 | 30.04 | 29.73 | 29.79 | 6,121,888 | -0.05(-0.18%) |
Jun 23, 2006 | 30.26 | 30.40 | 29.62 | 29.84 | 8,480,814 | -0.42(-1.38%) |
Jun 22, 2006 | 30.43 | 30.95 | 30.09 | 30.26 | 17,318,796 | -1.93(-5.99%) |
Jun 21, 2006 | 31.95 | 32.61 | 31.95 | 32.19 | 4,543,602 | +0.28(+0.87%) |
Jun 20, 2006 | 31.66 | 32.28 | 31.66 | 31.91 | 3,085,770 | +0.20(+0.63%) |
Jun 19, 2006 | 32.17 | 32.39 | 31.66 | 31.71 | 4,136,644 | -0.09(-0.27%) |
Jun 16, 2006 | 31.69 | 32.19 | 31.53 | 31.80 | 4,690,068 | +0.11(+0.36%) |
Jun 15, 2006 | 30.71 | 31.81 | 30.59 | 31.68 | 3,712,041 | +1.18(+3.86%) |
Jun 14, 2006 | 30.06 | 30.55 | 29.98 | 30.51 | 2,715,983 | +0.35(+1.16%) |
Jun 13, 2006 | 30.22 | 30.52 | 30.01 | 30.16 | 3,667,412 | -0.14(-0.46%) |
Jun 12, 2006 | 30.64 | 30.91 | 30.24 | 30.30 | 2,303,561 | -0.49(-1.59%) |
Jun 09, 2006 | 30.86 | 31.15 | 30.47 | 30.79 | 2,476,035 | -0.18(-0.59%) |
Jun 08, 2006 | 30.73 | 31.13 | 30.45 | 30.97 | 3,645,173 | +0.21(+0.68%) |
Jun 07, 2006 | 31.06 | 31.64 | 30.71 | 30.76 | 3,354,905 | -0.21(-0.68%) |
Jun 06, 2006 | 30.83 | 31.11 | 30.43 | 30.97 | 3,375,975 | +0.15(+0.48%) |
Jun 05, 2006 | 31.36 | 31.41 | 30.78 | 30.82 | 2,229,082 | -0.73(-2.32%) |
Jun 02, 2006 | 31.45 | 31.70 | 31.22 | 31.55 | 2,459,608 | +0.01(+0.03%) |
Jun 01, 2006 | 30.75 | 31.59 | 30.70 | 31.54 | 4,017,255 | +0.88(+2.87%) |
May 31, 2006 | 30.25 | 30.91 | 30.21 | 30.66 | 5,073,414 | +0.37(+1.24%) |
May 30, 2006 | 30.73 | 30.73 | 30.24 | 30.29 | 6,380,445 | -0.42(-1.36%) |
May 26, 2006 | 30.73 | 30.80 | 30.50 | 30.71 | 4,965,979 | -0.02(-0.06%) |
May 25, 2006 | 31.17 | 31.23 | 30.44 | 30.73 | 5,028,898 | -0.41(-1.32%) |
May 24, 2006 | 30.95 | 31.23 | 30.56 | 31.14 | 4,451,989 | +0.18(+0.59%) |
May 23, 2006 | 31.49 | 31.58 | 30.92 | 30.95 | 3,542,064 | -0.42(-1.33%) |
May 22, 2006 | 31.04 | 31.61 | 31.00 | 31.37 | 2,938,595 | -0.10(-0.33%) |
May 19, 2006 | 31.32 | 31.64 | 31.05 | 31.48 | 4,901,771 | +0.06(+0.19%) |
May 18, 2006 | 31.60 | 31.75 | 31.23 | 31.41 | 3,517,924 | -0.18(-0.58%) |
May 17, 2006 | 32.22 | 32.41 | 31.50 | 31.60 | 4,194,247 | -0.77(-2.37%) |
May 16, 2006 | 32.56 | 32.70 | 32.24 | 32.36 | 2,425,857 | -0.40(-1.22%) |
May 15, 2006 | 32.25 | 32.92 | 32.13 | 32.77 | 5,847,163 | +0.28(+0.86%) |
May 12, 2006 | 32.69 | 32.87 | 32.07 | 32.49 | 5,866,401 | -0.53(-1.61%) |
May 11, 2006 | 33.59 | 33.59 | 32.76 | 33.02 | 2,671,996 | -0.57(-1.69%) |
May 10, 2006 | 33.42 | 33.72 | 33.38 | 33.59 | 2,394,720 | +0.04(+0.13%) |
May 09, 2006 | 33.38 | 33.69 | 33.17 | 33.54 | 1,951,658 | +0.13(+0.39%) |
May 08, 2006 | 33.42 | 33.77 | 33.22 | 33.41 | 1,979,865 | -0.01(-0.03%) |
May 05, 2006 | 33.39 | 33.60 | 33.04 | 33.42 | 1,753,476 | +0.31(+0.95%) |
May 04, 2006 | 33.12 | 33.45 | 32.96 | 33.11 | 1,699,542 | +0.01(+0.03%) |
May 03, 2006 | 33.38 | 33.38 | 32.84 | 33.10 | 2,060,666 | -0.26(-0.78%) |
May 02, 2006 | 33.15 | 33.43 | 33.11 | 33.36 | 2,095,836 | +0.17(+0.53%) |