Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.56 | 24.65 | 24.29 | 24.34 | 15,426,828 | -0.37(-1.48%) |
Jul 28, 2006 | 24.12 | 24.83 | 24.00 | 24.70 | 22,594,718 | +0.88(+3.68%) |
Jul 27, 2006 | 24.28 | 24.56 | 23.81 | 23.82 | 23,850,048 | -0.32(-1.31%) |
Jul 26, 2006 | 23.73 | 24.34 | 23.42 | 24.14 | 30,751,786 | +0.48(+2.04%) |
Jul 25, 2006 | 24.36 | 24.63 | 23.64 | 23.66 | 23,588,162 | -0.76(-3.11%) |
Jul 24, 2006 | 23.85 | 24.56 | 23.70 | 24.42 | 23,383,968 | +0.65(+2.73%) |
Jul 21, 2006 | 24.25 | 24.26 | 23.54 | 23.77 | 37,586,220 | -0.97(-3.93%) |
Jul 20, 2006 | 25.03 | 25.72 | 24.56 | 24.74 | 53,113,676 | -0.61(-2.40%) |
Jul 19, 2006 | 25.81 | 26.08 | 25.14 | 25.35 | 48,406,460 | -0.46(-1.79%) |
Jul 18, 2006 | 25.36 | 25.88 | 25.00 | 25.81 | 20,720,012 | +0.58(+2.30%) |
Jul 17, 2006 | 25.53 | 25.81 | 25.05 | 25.23 | 21,074,944 | +0.13(+0.52%) |
Jul 14, 2006 | 25.19 | 25.60 | 24.66 | 25.10 | 23,897,044 | -0.13(-0.52%) |
Jul 13, 2006 | 25.65 | 26.12 | 25.23 | 25.23 | 22,462,006 | -0.68(-2.64%) |
Jul 12, 2006 | 26.76 | 26.94 | 25.67 | 25.92 | 20,399,454 | -0.91(-3.40%) |
Jul 11, 2006 | 25.92 | 26.92 | 25.81 | 26.83 | 29,906,028 | +0.74(+2.83%) |
Jul 10, 2006 | 26.33 | 26.39 | 25.61 | 26.09 | 21,168,576 | -0.14(-0.53%) |
Jul 07, 2006 | 26.33 | 26.58 | 25.98 | 26.23 | 18,330,464 | -0.32(-1.22%) |
Jul 06, 2006 | 26.35 | 26.67 | 26.16 | 26.55 | 19,840,182 | +0.21(+0.79%) |
Jul 05, 2006 | 27.18 | 27.20 | 26.17 | 26.34 | 27,347,398 | -0.89(-3.27%) |
Jul 03, 2006 | 27.24 | 27.41 | 27.02 | 27.23 | 10,212,607 | -0.42(-1.52%) |
Jun 30, 2006 | 28.12 | 28.24 | 27.54 | 27.66 | 18,468,864 | -0.32(-1.16%) |
Jun 29, 2006 | 27.59 | 28.15 | 26.88 | 27.98 | 29,036,060 | +0.74(+2.71%) |
Jun 28, 2006 | 26.90 | 27.28 | 26.62 | 27.24 | 19,870,898 | +0.54(+2.02%) |
Jun 27, 2006 | 27.54 | 27.87 | 26.60 | 26.70 | 24,065,292 | -0.97(-3.49%) |
Jun 26, 2006 | 27.61 | 28.06 | 27.40 | 27.67 | 24,230,596 | +0.41(+1.49%) |
Jun 23, 2006 | 27.75 | 27.83 | 26.76 | 27.26 | 76,672,904 | -1.30(-4.54%) |
Jun 22, 2006 | 30.28 | 30.30 | 28.45 | 28.56 | 50,835,128 | -1.95(-6.38%) |
Jun 21, 2006 | 30.40 | 31.06 | 30.24 | 30.51 | 22,904,752 | +0.20(+0.66%) |
Jun 20, 2006 | 30.11 | 30.64 | 29.75 | 30.31 | 19,519,524 | +0.36(+1.20%) |
Jun 19, 2006 | 30.59 | 30.64 | 29.70 | 29.95 | 21,058,640 | -0.39(-1.27%) |
Jun 16, 2006 | 30.82 | 31.06 | 29.69 | 30.33 | 39,929,900 | -0.65(-2.09%) |
Jun 15, 2006 | 30.13 | 31.06 | 29.99 | 30.98 | 28,205,174 | +1.13(+3.79%) |
Jun 14, 2006 | 29.13 | 29.88 | 28.93 | 29.85 | 29,512,236 | +0.97(+3.37%) |
Jun 13, 2006 | 29.48 | 29.62 | 28.69 | 28.88 | 54,280,296 | +0.45(+1.58%) |
Jun 12, 2006 | 29.86 | 30.02 | 28.33 | 28.43 | 33,999,988 | -1.55(-5.18%) |
Jun 09, 2006 | 31.06 | 31.35 | 29.70 | 29.98 | 25,744,774 | -0.70(-2.27%) |
Jun 08, 2006 | 30.93 | 31.13 | 29.15 | 30.68 | 40,535,324 | -0.71(-2.26%) |
Jun 07, 2006 | 32.00 | 32.25 | 31.29 | 31.39 | 17,765,686 | -0.48(-1.49%) |
Jun 06, 2006 | 31.53 | 32.07 | 31.41 | 31.87 | 19,575,990 | +0.34(+1.07%) |
Jun 05, 2006 | 32.21 | 32.42 | 31.51 | 31.53 | 16,337,945 | -0.91(-2.81%) |
Jun 02, 2006 | 32.79 | 32.97 | 32.07 | 32.44 | 17,016,444 | -0.03(-0.11%) |
Jun 01, 2006 | 31.20 | 32.47 | 30.91 | 32.47 | 23,153,136 | +1.27(+4.07%) |
May 31, 2006 | 30.87 | 31.38 | 30.69 | 31.20 | 19,610,602 | +0.34(+1.10%) |
May 30, 2006 | 31.48 | 31.68 | 30.86 | 30.86 | 21,598,214 | -0.90(-2.85%) |
May 26, 2006 | 31.91 | 32.04 | 31.47 | 31.77 | 13,269,919 | -0.02(-0.07%) |
May 25, 2006 | 31.75 | 32.02 | 31.33 | 31.79 | 19,130,292 | +0.32(+1.03%) |
May 24, 2006 | 31.14 | 31.67 | 30.44 | 31.46 | 33,728,872 | +0.14(+0.46%) |
May 23, 2006 | 32.36 | 32.56 | 31.32 | 31.32 | 23,765,986 | -0.86(-2.68%) |
May 22, 2006 | 32.06 | 32.56 | 31.82 | 32.18 | 20,940,742 | -0.30(-0.93%) |
May 19, 2006 | 31.81 | 32.92 | 31.75 | 32.49 | 33,087,474 | +0.50(+1.55%) |
May 18, 2006 | 32.61 | 32.92 | 31.94 | 31.99 | 22,237,774 | -0.38(-1.17%) |
May 17, 2006 | 31.98 | 33.00 | 31.91 | 32.37 | 32,478,650 | -0.89(-2.68%) |
May 16, 2006 | 33.65 | 34.16 | 33.12 | 33.26 | 20,516,638 | -0.30(-0.90%) |
May 15, 2006 | 33.51 | 33.69 | 32.69 | 33.56 | 26,923,710 | -0.25(-0.73%) |
May 12, 2006 | 34.05 | 34.25 | 33.51 | 33.81 | 21,773,946 | -0.28(-0.83%) |
May 11, 2006 | 35.56 | 35.71 | 33.69 | 34.09 | 29,810,848 | -1.56(-4.37%) |
May 10, 2006 | 36.21 | 36.36 | 35.49 | 35.65 | 15,293,654 | -0.75(-2.05%) |
May 09, 2006 | 36.42 | 36.57 | 36.30 | 36.40 | 11,062,348 | +0.06(+0.15%) |
May 08, 2006 | 36.14 | 36.41 | 35.97 | 36.34 | 12,931,430 | +0.07(+0.19%) |
May 05, 2006 | 36.38 | 36.58 | 36.10 | 36.28 | 14,296,727 | +0.15(+0.42%) |
May 04, 2006 | 35.90 | 36.59 | 35.85 | 36.12 | 22,849,568 | +0.41(+1.14%) |
May 03, 2006 | 36.05 | 36.05 | 35.23 | 35.72 | 26,047,132 | +0.48(+1.35%) |
May 02, 2006 | 34.99 | 35.45 | 34.78 | 35.24 | 12,887,769 | +0.28(+0.81%) |