Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.45 | 29.51 | 29.27 | 29.43 | 2,358,384 | -0.10(-0.35%) |
Jul 28, 2006 | 28.93 | 29.74 | 28.80 | 29.53 | 3,179,278 | +0.84(+2.92%) |
Jul 27, 2006 | 28.97 | 29.13 | 28.65 | 28.69 | 1,742,000 | -0.19(-0.64%) |
Jul 26, 2006 | 29.01 | 29.13 | 28.81 | 28.88 | 2,288,378 | -0.16(-0.54%) |
Jul 25, 2006 | 28.59 | 29.15 | 28.43 | 29.03 | 3,818,521 | +0.38(+1.33%) |
Jul 24, 2006 | 28.07 | 28.74 | 28.00 | 28.65 | 2,593,917 | +0.82(+2.94%) |
Jul 21, 2006 | 28.30 | 28.32 | 27.44 | 27.83 | 5,216,612 | -0.47(-1.64%) |
Jul 20, 2006 | 28.81 | 28.95 | 28.30 | 28.30 | 4,019,357 | -0.46(-1.60%) |
Jul 19, 2006 | 27.71 | 28.88 | 27.71 | 28.76 | 5,428,877 | +1.17(+4.24%) |
Jul 18, 2006 | 28.12 | 28.66 | 27.25 | 27.59 | 10,102,989 | +0.20(+0.73%) |
Jul 17, 2006 | 26.85 | 27.50 | 26.69 | 27.39 | 6,424,276 | +0.49(+1.82%) |
Jul 14, 2006 | 26.85 | 26.97 | 26.69 | 26.90 | 4,385,105 | +0.20(+0.75%) |
Jul 13, 2006 | 27.24 | 27.27 | 26.65 | 26.70 | 4,809,635 | -0.78(-2.85%) |
Jul 12, 2006 | 27.66 | 27.84 | 27.47 | 27.48 | 3,249,692 | -0.18(-0.66%) |
Jul 11, 2006 | 27.56 | 27.69 | 27.31 | 27.66 | 3,498,083 | +0.06(+0.21%) |
Jul 10, 2006 | 27.68 | 27.87 | 27.59 | 27.60 | 2,637,186 | +0.02(+0.09%) |
Jul 07, 2006 | 27.80 | 27.91 | 27.52 | 27.58 | 3,081,922 | -0.30(-1.07%) |
Jul 06, 2006 | 28.15 | 28.32 | 27.76 | 27.88 | 2,858,839 | -0.28(-1.01%) |
Jul 05, 2006 | 28.47 | 28.47 | 28.07 | 28.16 | 2,025,292 | -0.39(-1.36%) |
Jul 03, 2006 | 28.52 | 28.56 | 28.35 | 28.55 | 2,197,757 | +0.09(+0.31%) |
Jun 30, 2006 | 28.83 | 28.88 | 28.42 | 28.46 | 3,722,390 | -0.20(-0.70%) |
Jun 29, 2006 | 28.30 | 28.71 | 27.98 | 28.66 | 3,731,983 | +0.70(+2.49%) |
Jun 28, 2006 | 28.03 | 28.06 | 27.57 | 27.97 | 2,910,885 | +0.11(+0.39%) |
Jun 27, 2006 | 27.77 | 28.29 | 27.77 | 27.86 | 2,907,007 | -0.34(-1.20%) |
Jun 26, 2006 | 28.18 | 28.27 | 28.05 | 28.20 | 2,623,919 | +0.02(+0.09%) |
Jun 23, 2006 | 28.14 | 28.29 | 27.93 | 28.17 | 2,969,054 | -0.20(-0.69%) |
Jun 22, 2006 | 28.55 | 28.61 | 28.27 | 28.37 | 3,044,571 | -0.19(-0.65%) |
Jun 21, 2006 | 28.31 | 28.68 | 28.27 | 28.55 | 3,489,103 | +0.23(+0.81%) |
Jun 20, 2006 | 28.56 | 28.63 | 28.26 | 28.32 | 2,884,148 | -0.20(-0.69%) |
Jun 19, 2006 | 28.91 | 29.01 | 28.50 | 28.52 | 2,318,381 | -0.33(-1.14%) |
Jun 16, 2006 | 28.94 | 29.00 | 28.74 | 28.85 | 3,197,443 | -0.11(-0.37%) |
Jun 15, 2006 | 28.23 | 29.02 | 28.23 | 28.96 | 4,792,491 | +0.83(+2.96%) |
Jun 14, 2006 | 28.20 | 28.36 | 27.61 | 28.12 | 4,879,029 | -0.08(-0.28%) |
Jun 13, 2006 | 28.78 | 28.85 | 27.98 | 28.20 | 7,705,621 | -0.60(-2.08%) |
Jun 12, 2006 | 29.61 | 29.63 | 28.78 | 28.80 | 4,793,511 | -0.75(-2.55%) |
Jun 09, 2006 | 29.84 | 30.03 | 29.52 | 29.55 | 2,642,084 | -0.27(-0.92%) |
Jun 08, 2006 | 29.99 | 30.01 | 29.34 | 29.83 | 4,816,779 | -0.26(-0.88%) |
Jun 07, 2006 | 30.03 | 30.43 | 29.89 | 30.09 | 4,111,406 | +0.01(+0.03%) |
Jun 06, 2006 | 30.21 | 30.30 | 29.72 | 30.08 | 3,318,270 | -0.17(-0.55%) |
Jun 05, 2006 | 30.99 | 30.99 | 30.22 | 30.25 | 1,987,533 | -0.79(-2.54%) |
Jun 02, 2006 | 30.99 | 31.12 | 30.60 | 31.04 | 3,795,254 | +0.33(+1.07%) |
Jun 01, 2006 | 30.43 | 30.75 | 30.43 | 30.71 | 2,500,847 | +0.28(+0.93%) |
May 31, 2006 | 29.99 | 30.46 | 29.95 | 30.43 | 3,255,611 | +0.60(+2.02%) |
May 30, 2006 | 30.67 | 30.67 | 29.82 | 29.82 | 1,942,427 | -1.03(-3.35%) |
May 26, 2006 | 30.53 | 30.88 | 30.48 | 30.86 | 2,461,659 | +0.36(+1.19%) |
May 25, 2006 | 30.41 | 30.69 | 30.20 | 30.49 | 2,848,839 | +0.22(+0.73%) |
May 24, 2006 | 30.18 | 30.62 | 29.99 | 30.27 | 4,538,385 | -0.02(-0.06%) |
May 23, 2006 | 30.40 | 30.68 | 30.29 | 30.29 | 4,176,718 | -0.09(-0.29%) |
May 22, 2006 | 30.07 | 30.64 | 30.06 | 30.38 | 4,232,438 | +0.06(+0.21%) |
May 19, 2006 | 29.64 | 30.35 | 29.64 | 30.32 | 4,778,203 | +0.75(+2.54%) |
May 18, 2006 | 29.58 | 30.30 | 29.54 | 29.57 | 3,661,976 | -0.45(-1.49%) |
May 17, 2006 | 30.79 | 30.86 | 29.89 | 30.01 | 4,743,506 | -1.06(-3.42%) |
May 16, 2006 | 31.18 | 31.21 | 30.98 | 31.08 | 1,886,503 | -0.09(-0.30%) |
May 15, 2006 | 31.12 | 31.50 | 30.92 | 31.17 | 3,683,815 | +0.08(+0.27%) |
May 12, 2006 | 31.41 | 31.67 | 31.05 | 31.09 | 3,286,635 | -0.32(-1.01%) |
May 11, 2006 | 32.25 | 32.27 | 31.34 | 31.41 | 2,416,553 | -0.88(-2.73%) |
May 10, 2006 | 32.28 | 32.37 | 32.07 | 32.29 | 2,107,749 | +0.05(+0.15%) |
May 09, 2006 | 32.17 | 32.40 | 32.09 | 32.24 | 1,848,336 | -0.05(-0.17%) |
May 08, 2006 | 31.97 | 32.57 | 31.97 | 32.29 | 2,107,544 | +0.11(+0.33%) |
May 05, 2006 | 31.99 | 32.29 | 31.93 | 32.19 | 2,664,536 | +0.35(+1.09%) |
May 04, 2006 | 31.71 | 31.97 | 31.63 | 31.84 | 2,144,078 | +0.30(+0.95%) |
May 03, 2006 | 31.55 | 31.63 | 31.38 | 31.54 | 3,239,283 | -0.04(-0.14%) |
May 02, 2006 | 31.43 | 31.69 | 31.36 | 31.58 | 3,080,493 | +0.24(+0.78%) |