Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.88 | 29.50 | 28.88 | 29.01 | 5,499,831 | -0.12(-0.42%) |
Jul 28, 2006 | 28.92 | 29.44 | 28.67 | 29.13 | 7,448,313 | +0.89(+3.15%) |
Jul 27, 2006 | 28.10 | 28.70 | 28.09 | 28.24 | 6,426,005 | +0.12(+0.41%) |
Jul 26, 2006 | 28.75 | 28.75 | 28.01 | 28.12 | 7,531,942 | -0.63(-2.18%) |
Jul 25, 2006 | 28.62 | 29.24 | 28.33 | 28.75 | 7,409,547 | -0.17(-0.58%) |
Jul 24, 2006 | 28.14 | 29.24 | 28.55 | 28.92 | 6,216,854 | +0.79(+2.80%) |
Jul 21, 2006 | 28.82 | 28.88 | 28.03 | 28.13 | 8,730,732 | -0.98(-3.36%) |
Jul 20, 2006 | 30.39 | 30.61 | 29.11 | 29.11 | 9,794,620 | -0.60(-2.02%) |
Jul 19, 2006 | 28.85 | 30.00 | 28.53 | 29.71 | 14,902,879 | +1.50(+5.31%) |
Jul 18, 2006 | 28.79 | 28.90 | 27.83 | 28.21 | 15,772,310 | -1.11(-3.78%) |
Jul 17, 2006 | 29.17 | 29.70 | 29.17 | 29.32 | 7,357,650 | +0.20(+0.70%) |
Jul 14, 2006 | 29.75 | 29.93 | 28.53 | 29.11 | 12,830,438 | -0.63(-2.13%) |
Jul 13, 2006 | 30.36 | 30.61 | 29.63 | 29.75 | 13,270,469 | -0.77(-2.52%) |
Jul 12, 2006 | 32.38 | 32.38 | 30.43 | 30.52 | 15,193,940 | -1.87(-5.77%) |
Jul 11, 2006 | 32.59 | 32.77 | 31.81 | 32.38 | 8,713,850 | -0.51(-1.54%) |
Jul 10, 2006 | 33.50 | 33.69 | 32.82 | 32.89 | 5,572,831 | -0.56(-1.66%) |
Jul 07, 2006 | 33.93 | 33.93 | 32.92 | 33.45 | 10,395,969 | -0.49(-1.43%) |
Jul 06, 2006 | 34.23 | 34.34 | 33.44 | 33.93 | 8,554,407 | -0.29(-0.84%) |
Jul 05, 2006 | 34.68 | 34.79 | 34.08 | 34.22 | 4,664,321 | -0.73(-2.09%) |
Jul 03, 2006 | 35.02 | 35.51 | 34.74 | 34.95 | 1,546,124 | -0.13(-0.38%) |
Jun 30, 2006 | 35.33 | 35.46 | 34.89 | 35.08 | 5,585,492 | -0.24(-0.67%) |
Jun 29, 2006 | 33.84 | 35.42 | 33.84 | 35.32 | 6,749,110 | +1.63(+4.84%) |
Jun 28, 2006 | 33.37 | 33.95 | 33.04 | 33.69 | 4,213,817 | +0.33(+0.98%) |
Jun 27, 2006 | 33.78 | 34.23 | 33.19 | 33.36 | 3,970,589 | -0.81(-2.36%) |
Jun 26, 2006 | 33.91 | 34.24 | 33.72 | 34.17 | 3,301,555 | +0.47(+1.40%) |
Jun 23, 2006 | 34.16 | 34.45 | 33.49 | 33.69 | 3,415,979 | -0.39(-1.14%) |
Jun 22, 2006 | 34.03 | 34.49 | 33.71 | 34.08 | 4,730,911 | +0.31(+0.91%) |
Jun 21, 2006 | 34.06 | 34.29 | 33.63 | 33.78 | 6,120,563 | -0.08(-0.25%) |
Jun 20, 2006 | 33.74 | 34.35 | 33.53 | 33.86 | 4,846,742 | +0.13(+0.38%) |
Jun 19, 2006 | 33.90 | 33.99 | 33.50 | 33.73 | 7,141,621 | +0.18(+0.53%) |
Jun 16, 2006 | 32.95 | 33.81 | 32.89 | 33.55 | 8,137,355 | +0.61(+1.84%) |
Jun 15, 2006 | 32.98 | 33.14 | 32.66 | 32.95 | 10,163,058 | +0.06(+0.19%) |
Jun 14, 2006 | 32.95 | 33.40 | 32.34 | 32.88 | 9,869,808 | -0.19(-0.56%) |
Jun 13, 2006 | 32.56 | 33.29 | 31.97 | 33.07 | 21,454,562 | +1.70(+5.43%) |
Jun 12, 2006 | 32.31 | 32.50 | 31.15 | 31.37 | 7,588,216 | -0.87(-2.70%) |
Jun 09, 2006 | 32.09 | 32.59 | 32.06 | 32.24 | 4,951,161 | +0.15(+0.48%) |
Jun 08, 2006 | 31.67 | 32.15 | 31.15 | 32.08 | 8,270,068 | +0.12(+0.36%) |
Jun 07, 2006 | 32.98 | 33.49 | 31.78 | 31.97 | 10,154,304 | -0.98(-2.97%) |
Jun 06, 2006 | 33.16 | 33.50 | 32.50 | 32.95 | 5,041,355 | -0.21(-0.64%) |
Jun 05, 2006 | 33.52 | 33.94 | 33.05 | 33.16 | 4,610,860 | -0.49(-1.46%) |
Jun 02, 2006 | 34.00 | 34.13 | 33.16 | 33.65 | 4,375,917 | -0.20(-0.60%) |
Jun 01, 2006 | 33.91 | 34.19 | 33.48 | 33.85 | 5,722,113 | -0.05(-0.15%) |
May 31, 2006 | 32.66 | 33.91 | 32.63 | 33.91 | 7,704,046 | +1.41(+4.35%) |
May 30, 2006 | 32.82 | 32.95 | 32.42 | 32.49 | 3,607,779 | -0.68(-2.06%) |
May 26, 2006 | 33.11 | 33.34 | 32.76 | 33.18 | 4,467,987 | +0.43(+1.31%) |
May 25, 2006 | 32.70 | 32.86 | 32.39 | 32.75 | 3,754,716 | +0.05(+0.16%) |
May 24, 2006 | 32.73 | 33.53 | 32.30 | 32.70 | 6,024,428 | -0.23(-0.70%) |
May 23, 2006 | 34.33 | 34.33 | 32.89 | 32.93 | 5,354,144 | -0.51(-1.51%) |
May 22, 2006 | 34.45 | 34.46 | 33.14 | 33.43 | 7,804,402 | -1.08(-3.13%) |
May 19, 2006 | 34.07 | 34.61 | 33.77 | 34.51 | 6,855,249 | +0.83(+2.47%) |
May 18, 2006 | 33.27 | 34.12 | 33.20 | 33.68 | 7,418,613 | +0.64(+1.94%) |
May 17, 2006 | 33.04 | 33.40 | 32.68 | 33.04 | 5,354,926 | -0.12(-0.35%) |
May 16, 2006 | 33.91 | 34.16 | 33.11 | 33.16 | 4,215,537 | -0.69(-2.04%) |
May 15, 2006 | 33.65 | 34.18 | 33.07 | 33.85 | 5,399,476 | +0.20(+0.59%) |
May 12, 2006 | 34.44 | 34.63 | 33.52 | 33.65 | 6,696,745 | -0.78(-2.27%) |
May 11, 2006 | 35.67 | 35.85 | 34.19 | 34.43 | 9,172,951 | -1.24(-3.48%) |
May 10, 2006 | 36.19 | 36.25 | 35.59 | 35.67 | 5,411,825 | -0.52(-1.43%) |
May 09, 2006 | 36.62 | 36.69 | 35.50 | 36.19 | 7,434,557 | -0.68(-1.86%) |
May 08, 2006 | 36.96 | 37.26 | 36.62 | 36.87 | 4,474,396 | -0.43(-1.17%) |
May 05, 2006 | 36.73 | 37.46 | 36.61 | 37.31 | 5,139,053 | +0.86(+2.35%) |
May 04, 2006 | 36.10 | 36.52 | 36.07 | 36.45 | 3,450,212 | +0.58(+1.60%) |
May 03, 2006 | 36.08 | 36.29 | 35.67 | 35.88 | 4,476,741 | -0.20(-0.55%) |
May 02, 2006 | 36.33 | 36.89 | 35.82 | 36.07 | 3,551,505 | -0.18(-0.49%) |