Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.58 | 30.86 | 30.57 | 30.71 | 6,186,852 | +0.06(+0.19%) |
Jul 28, 2006 | 30.67 | 30.90 | 30.64 | 30.65 | 12,985,589 | +0.26(+0.85%) |
Jul 27, 2006 | 30.82 | 30.85 | 30.27 | 30.39 | 10,061,960 | +0.41(+1.37%) |
Jul 26, 2006 | 29.53 | 30.06 | 29.48 | 29.98 | 13,910,382 | +0.55(+1.86%) |
Jul 25, 2006 | 29.65 | 29.75 | 29.32 | 29.43 | 10,008,588 | -0.10(-0.33%) |
Jul 24, 2006 | 29.43 | 29.87 | 29.35 | 29.53 | 9,802,423 | +0.66(+2.27%) |
Jul 21, 2006 | 29.26 | 29.31 | 28.86 | 28.87 | 6,171,502 | -0.17(-0.60%) |
Jul 20, 2006 | 29.57 | 29.57 | 28.98 | 29.05 | 9,651,991 | -0.46(-1.55%) |
Jul 19, 2006 | 29.11 | 29.63 | 29.09 | 29.51 | 10,489,877 | +0.08(+0.26%) |
Jul 18, 2006 | 29.60 | 29.63 | 29.14 | 29.43 | 8,470,259 | -0.03(-0.12%) |
Jul 17, 2006 | 29.69 | 29.88 | 29.22 | 29.46 | 6,433,165 | -0.76(-2.51%) |
Jul 14, 2006 | 30.16 | 30.31 | 29.95 | 30.22 | 6,136,078 | +0.17(+0.55%) |
Jul 13, 2006 | 29.84 | 30.23 | 29.71 | 30.06 | 8,428,223 | +0.27(+0.90%) |
Jul 12, 2006 | 29.84 | 29.90 | 29.62 | 29.79 | 8,812,451 | -0.43(-1.43%) |
Jul 11, 2006 | 30.12 | 30.23 | 29.79 | 30.22 | 7,831,925 | +0.20(+0.66%) |
Jul 10, 2006 | 30.07 | 30.20 | 29.90 | 30.02 | 7,985,191 | -0.11(-0.35%) |
Jul 07, 2006 | 30.28 | 30.45 | 30.03 | 30.13 | 10,528,371 | +0.40(+1.34%) |
Jul 06, 2006 | 29.79 | 29.97 | 29.69 | 29.73 | 8,496,236 | +0.08(+0.27%) |
Jul 05, 2006 | 29.51 | 29.76 | 29.29 | 29.65 | 6,540,144 | -0.14(-0.48%) |
Jul 03, 2006 | 29.77 | 29.99 | 29.71 | 29.79 | 2,829,638 | +0.32(+1.08%) |
Jun 30, 2006 | 29.62 | 29.69 | 29.45 | 29.48 | 8,239,533 | +0.15(+0.52%) |
Jun 29, 2006 | 28.63 | 29.32 | 28.63 | 29.32 | 13,036,127 | +0.54(+1.88%) |
Jun 28, 2006 | 28.63 | 28.82 | 28.50 | 28.78 | 5,347,785 | +0.43(+1.51%) |
Jun 27, 2006 | 28.43 | 28.67 | 28.33 | 28.35 | 9,690,484 | -0.22(-0.76%) |
Jun 26, 2006 | 28.35 | 28.60 | 28.09 | 28.57 | 5,407,297 | +0.19(+0.66%) |
Jun 23, 2006 | 28.41 | 28.68 | 28.33 | 28.38 | 5,044,559 | +0.27(+0.96%) |
Jun 22, 2006 | 28.13 | 28.32 | 27.90 | 28.11 | 7,928,750 | -0.26(-0.93%) |
Jun 21, 2006 | 27.86 | 28.49 | 27.86 | 28.38 | 8,361,390 | +0.55(+1.99%) |
Jun 20, 2006 | 27.63 | 28.27 | 27.60 | 27.82 | 9,304,131 | +0.16(+0.57%) |
Jun 19, 2006 | 28.26 | 28.28 | 27.51 | 27.66 | 6,714,900 | -0.58(-2.05%) |
Jun 16, 2006 | 28.18 | 28.29 | 28.01 | 28.24 | 10,700,057 | -0.16(-0.55%) |
Jun 15, 2006 | 28.02 | 28.55 | 27.92 | 28.40 | 9,523,521 | +0.80(+2.90%) |
Jun 14, 2006 | 27.60 | 27.88 | 27.18 | 27.60 | 12,074,730 | +0.22(+0.79%) |
Jun 13, 2006 | 27.69 | 27.95 | 27.24 | 27.38 | 10,595,440 | -0.76(-2.71%) |
Jun 12, 2006 | 28.62 | 28.70 | 28.11 | 28.15 | 6,767,327 | -0.43(-1.50%) |
Jun 09, 2006 | 28.70 | 28.97 | 28.36 | 28.57 | 16,750,175 | -0.30(-1.03%) |
Jun 08, 2006 | 28.33 | 28.93 | 28.03 | 28.87 | 10,739,732 | -0.15(-0.53%) |
Jun 07, 2006 | 29.57 | 29.63 | 28.96 | 29.02 | 8,442,156 | -0.64(-2.17%) |
Jun 06, 2006 | 29.83 | 29.95 | 29.51 | 29.67 | 8,496,472 | -0.32(-1.07%) |
Jun 05, 2006 | 30.54 | 30.65 | 29.98 | 29.99 | 6,902,173 | -0.46(-1.50%) |
Jun 02, 2006 | 30.35 | 30.53 | 30.02 | 30.45 | 6,121,673 | +0.35(+1.15%) |
Jun 01, 2006 | 29.48 | 30.13 | 29.39 | 30.10 | 7,434,000 | +0.16(+0.54%) |
May 31, 2006 | 29.81 | 30.01 | 29.63 | 29.94 | 7,908,204 | +0.23(+0.77%) |
May 30, 2006 | 30.26 | 30.40 | 29.64 | 29.71 | 8,053,205 | -0.62(-2.04%) |
May 26, 2006 | 30.12 | 30.36 | 29.92 | 30.33 | 3,834,960 | +0.00(+0.00%) |
May 25, 2006 | 29.98 | 30.49 | 29.81 | 30.33 | 7,716,916 | +0.88(+2.99%) |
May 24, 2006 | 29.60 | 29.70 | 29.18 | 29.45 | 12,468,404 | -0.51(-1.71%) |
May 23, 2006 | 30.11 | 30.46 | 29.92 | 29.96 | 8,953,201 | +0.24(+0.80%) |
May 22, 2006 | 29.48 | 29.86 | 29.01 | 29.72 | 12,257,752 | -0.27(-0.90%) |
May 19, 2006 | 29.76 | 30.11 | 29.60 | 29.99 | 9,476,053 | +0.41(+1.40%) |
May 18, 2006 | 29.82 | 30.01 | 29.47 | 29.58 | 8,231,503 | -0.25(-0.82%) |
May 17, 2006 | 30.42 | 30.61 | 29.45 | 29.82 | 15,612,368 | -1.02(-3.30%) |
May 16, 2006 | 30.83 | 31.12 | 30.63 | 30.84 | 8,255,355 | -0.26(-0.84%) |
May 15, 2006 | 30.92 | 31.12 | 30.73 | 31.10 | 8,479,941 | -0.50(-1.59%) |
May 12, 2006 | 32.14 | 32.20 | 31.51 | 31.61 | 8,944,699 | -0.37(-1.17%) |
May 11, 2006 | 32.40 | 32.47 | 31.96 | 31.98 | 6,755,756 | -0.35(-1.07%) |
May 10, 2006 | 32.17 | 32.33 | 31.89 | 32.33 | 6,593,043 | +0.03(+0.09%) |
May 09, 2006 | 32.06 | 32.37 | 32.05 | 32.30 | 6,425,844 | +0.28(+0.86%) |
May 08, 2006 | 31.96 | 32.17 | 31.84 | 32.02 | 6,656,569 | -0.36(-1.11%) |
May 05, 2006 | 32.08 | 32.38 | 32.03 | 32.38 | 8,921,792 | +0.51(+1.61%) |
May 04, 2006 | 31.79 | 32.12 | 31.55 | 31.87 | 10,910,946 | +0.09(+0.28%) |
May 03, 2006 | 32.25 | 32.25 | 31.64 | 31.78 | 9,176,133 | -0.53(-1.64%) |
May 02, 2006 | 32.03 | 32.36 | 32.00 | 32.31 | 10,118,874 | +0.80(+2.55%) |