Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.44 | 31.61 | 31.02 | 31.43 | 3,561,749 | -0.15(-0.48%) |
Jul 28, 2006 | 30.68 | 31.62 | 30.50 | 31.59 | 3,592,080 | +1.12(+3.68%) |
Jul 27, 2006 | 30.68 | 30.88 | 30.43 | 30.47 | 2,282,987 | -0.12(-0.38%) |
Jul 26, 2006 | 30.65 | 30.82 | 30.04 | 30.58 | 3,611,206 | -0.04(-0.12%) |
Jul 25, 2006 | 29.96 | 30.79 | 29.96 | 30.62 | 3,366,702 | +0.51(+1.70%) |
Jul 24, 2006 | 30.00 | 30.30 | 29.90 | 30.11 | 4,196,743 | +0.19(+0.63%) |
Jul 21, 2006 | 29.58 | 30.30 | 29.42 | 29.92 | 3,288,611 | +0.34(+1.15%) |
Jul 20, 2006 | 29.51 | 29.98 | 29.20 | 29.58 | 2,595,976 | -0.09(-0.30%) |
Jul 19, 2006 | 29.17 | 29.80 | 29.05 | 29.67 | 4,363,173 | +0.96(+3.34%) |
Jul 18, 2006 | 28.91 | 28.95 | 28.44 | 28.71 | 2,965,664 | -0.46(-1.57%) |
Jul 17, 2006 | 27.31 | 29.42 | 27.30 | 29.17 | 8,841,974 | +1.70(+6.17%) |
Jul 14, 2006 | 27.34 | 27.56 | 27.17 | 27.47 | 2,181,125 | +0.09(+0.33%) |
Jul 13, 2006 | 27.32 | 27.59 | 27.01 | 27.38 | 3,438,413 | +0.04(+0.13%) |
Jul 12, 2006 | 27.21 | 27.43 | 27.21 | 27.35 | 2,139,458 | +0.03(+0.10%) |
Jul 11, 2006 | 27.00 | 27.43 | 26.91 | 27.32 | 1,700,054 | +0.32(+1.20%) |
Jul 10, 2006 | 26.91 | 27.13 | 26.89 | 27.00 | 1,533,257 | +0.07(+0.27%) |
Jul 07, 2006 | 26.97 | 27.05 | 26.88 | 26.92 | 1,526,512 | -0.05(-0.20%) |
Jul 06, 2006 | 26.94 | 27.33 | 26.73 | 26.98 | 3,409,791 | -0.65(-2.34%) |
Jul 05, 2006 | 27.71 | 27.87 | 27.56 | 27.62 | 1,136,878 | -0.23(-0.84%) |
Jul 03, 2006 | 27.76 | 27.97 | 27.65 | 27.86 | 653,304 | +0.22(+0.81%) |
Jun 30, 2006 | 27.75 | 27.80 | 27.52 | 27.63 | 3,057,637 | +0.11(+0.39%) |
Jun 29, 2006 | 27.40 | 27.56 | 27.25 | 27.52 | 1,323,069 | +0.23(+0.85%) |
Jun 28, 2006 | 27.06 | 27.35 | 26.83 | 27.29 | 1,381,573 | +0.34(+1.26%) |
Jun 27, 2006 | 27.23 | 27.23 | 26.86 | 26.95 | 1,559,690 | -0.18(-0.66%) |
Jun 26, 2006 | 27.02 | 27.18 | 26.93 | 27.13 | 1,132,960 | +0.08(+0.30%) |
Jun 23, 2006 | 27.00 | 27.30 | 26.91 | 27.05 | 2,149,998 | +0.07(+0.27%) |
Jun 22, 2006 | 27.09 | 27.19 | 26.91 | 26.98 | 2,839,201 | -0.21(-0.76%) |
Jun 21, 2006 | 27.35 | 27.38 | 26.83 | 27.18 | 3,000,724 | -0.06(-0.23%) |
Jun 20, 2006 | 27.06 | 27.53 | 27.02 | 27.25 | 931,651 | +0.12(+0.43%) |
Jun 19, 2006 | 27.27 | 27.46 | 26.97 | 27.13 | 1,040,586 | -0.22(-0.82%) |
Jun 16, 2006 | 27.27 | 27.53 | 27.22 | 27.35 | 1,439,582 | -0.05(-0.20%) |
Jun 15, 2006 | 26.97 | 27.51 | 26.80 | 27.41 | 1,925,065 | +0.39(+1.43%) |
Jun 14, 2006 | 27.13 | 27.15 | 26.91 | 27.02 | 2,569,135 | -0.16(-0.59%) |
Jun 13, 2006 | 27.26 | 27.53 | 27.05 | 27.18 | 1,411,565 | +0.13(+0.46%) |
Jun 12, 2006 | 27.27 | 27.49 | 27.05 | 27.06 | 838,040 | -0.24(-0.89%) |
Jun 09, 2006 | 27.16 | 27.62 | 26.95 | 27.30 | 1,560,817 | +0.18(+0.66%) |
Jun 08, 2006 | 26.76 | 27.32 | 26.76 | 27.12 | 3,904,128 | +0.24(+0.90%) |
Jun 07, 2006 | 26.93 | 27.17 | 26.86 | 26.88 | 4,219,963 | -0.61(-2.22%) |
Jun 06, 2006 | 27.35 | 27.61 | 27.21 | 27.49 | 1,803,129 | +0.09(+0.33%) |
Jun 05, 2006 | 27.52 | 27.86 | 27.36 | 27.40 | 1,989,357 | -0.22(-0.81%) |
Jun 02, 2006 | 27.56 | 27.69 | 27.34 | 27.62 | 1,397,214 | +0.03(+0.10%) |
Jun 01, 2006 | 26.84 | 27.60 | 26.84 | 27.60 | 2,057,156 | +0.75(+2.81%) |
May 31, 2006 | 26.75 | 26.94 | 26.74 | 26.84 | 2,199,292 | +0.03(+0.10%) |
May 30, 2006 | 27.13 | 27.13 | 26.81 | 26.82 | 1,138,044 | -0.30(-1.09%) |
May 26, 2006 | 26.95 | 27.14 | 26.92 | 27.11 | 1,474,713 | +0.11(+0.40%) |
May 25, 2006 | 27.05 | 27.08 | 26.86 | 27.00 | 2,824,395 | +0.01(+0.03%) |
May 24, 2006 | 26.91 | 27.22 | 26.91 | 27.00 | 3,247,410 | -0.22(-0.82%) |
May 23, 2006 | 27.34 | 27.44 | 27.17 | 27.22 | 3,465,040 | +0.07(+0.26%) |
May 22, 2006 | 27.23 | 27.30 | 27.04 | 27.15 | 2,199,592 | -0.13(-0.49%) |
May 19, 2006 | 27.25 | 27.44 | 27.18 | 27.28 | 3,114,832 | -0.07(-0.26%) |
May 18, 2006 | 27.35 | 27.43 | 27.20 | 27.35 | 2,330,288 | -0.01(-0.03%) |
May 17, 2006 | 27.22 | 27.76 | 27.13 | 27.36 | 3,609,573 | -0.06(-0.23%) |
May 16, 2006 | 26.95 | 27.69 | 26.86 | 27.43 | 4,089,035 | -0.25(-0.91%) |
May 15, 2006 | 27.62 | 27.80 | 27.34 | 27.68 | 3,278,636 | -0.05(-0.19%) |
May 12, 2006 | 27.58 | 28.05 | 27.53 | 27.73 | 2,308,887 | -0.03(-0.10%) |
May 11, 2006 | 28.05 | 28.33 | 27.24 | 27.76 | 7,063,325 | -1.17(-4.03%) |
May 10, 2006 | 28.88 | 29.07 | 28.81 | 28.92 | 2,736,989 | +0.12(+0.40%) |
May 09, 2006 | 28.70 | 28.89 | 28.65 | 28.81 | 1,676,582 | +0.07(+0.25%) |
May 08, 2006 | 28.49 | 28.79 | 28.37 | 28.74 | 1,110,351 | +0.19(+0.66%) |
May 05, 2006 | 28.13 | 28.55 | 27.99 | 28.55 | 4,366,079 | +0.44(+1.56%) |
May 04, 2006 | 28.77 | 28.77 | 28.04 | 28.11 | 2,995,277 | -0.55(-1.91%) |
May 03, 2006 | 28.39 | 28.91 | 28.37 | 28.65 | 3,701,304 | +0.26(+0.92%) |
May 02, 2006 | 27.80 | 28.56 | 27.71 | 28.39 | 2,439,653 | +0.69(+2.49%) |