Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.79 | 31.31 | 30.55 | 30.99 | 13,798,370 | +0.31(+1.02%) |
Jul 28, 2006 | 30.64 | 30.80 | 30.25 | 30.67 | 20,902,572 | -0.03(-0.09%) |
Jul 27, 2006 | 31.35 | 31.53 | 30.58 | 30.70 | 20,047,056 | -0.27(-0.86%) |
Jul 26, 2006 | 30.56 | 31.57 | 30.29 | 30.97 | 29,580,910 | +0.52(+1.70%) |
Jul 25, 2006 | 30.00 | 30.51 | 29.82 | 30.45 | 18,909,762 | +0.75(+2.54%) |
Jul 24, 2006 | 28.72 | 29.96 | 28.86 | 29.69 | 17,858,642 | +0.97(+3.38%) |
Jul 21, 2006 | 29.36 | 29.37 | 28.64 | 28.72 | 19,637,904 | -0.36(-1.24%) |
Jul 20, 2006 | 29.74 | 29.95 | 29.07 | 29.09 | 16,654,228 | -0.66(-2.22%) |
Jul 19, 2006 | 29.51 | 29.88 | 29.25 | 29.74 | 24,348,786 | +0.21(+0.72%) |
Jul 18, 2006 | 29.68 | 29.79 | 29.12 | 29.53 | 19,168,058 | +0.12(+0.41%) |
Jul 17, 2006 | 30.06 | 30.34 | 29.14 | 29.41 | 24,529,548 | -1.04(-3.41%) |
Jul 14, 2006 | 30.56 | 30.65 | 29.91 | 30.45 | 18,401,592 | +0.17(+0.55%) |
Jul 13, 2006 | 30.85 | 30.98 | 30.18 | 30.28 | 19,645,880 | -0.39(-1.28%) |
Jul 12, 2006 | 30.81 | 31.15 | 30.62 | 30.67 | 21,088,208 | +0.02(+0.06%) |
Jul 11, 2006 | 30.61 | 30.78 | 30.33 | 30.66 | 13,676,976 | +0.26(+0.85%) |
Jul 10, 2006 | 30.33 | 30.76 | 30.06 | 30.40 | 14,591,861 | +0.07(+0.22%) |
Jul 07, 2006 | 30.70 | 31.13 | 30.25 | 30.33 | 20,784,502 | -0.17(-0.56%) |
Jul 06, 2006 | 30.52 | 30.91 | 30.43 | 30.50 | 22,378,350 | +0.00(+0.00%) |
Jul 05, 2006 | 29.98 | 30.66 | 29.76 | 30.50 | 26,532,992 | +0.34(+1.12%) |
Jul 03, 2006 | 29.92 | 30.25 | 29.79 | 30.16 | 7,849,624 | +0.58(+1.97%) |
Jun 30, 2006 | 29.84 | 30.08 | 29.45 | 29.58 | 14,649,456 | -0.20(-0.67%) |
Jun 29, 2006 | 29.12 | 29.79 | 29.09 | 29.78 | 20,954,852 | +0.83(+2.85%) |
Jun 28, 2006 | 28.58 | 29.05 | 28.42 | 28.95 | 18,643,494 | +0.63(+2.22%) |
Jun 27, 2006 | 28.09 | 28.93 | 28.09 | 28.33 | 24,437,618 | +0.29(+1.05%) |
Jun 26, 2006 | 27.56 | 28.13 | 27.38 | 28.03 | 14,586,544 | +0.38(+1.37%) |
Jun 23, 2006 | 27.54 | 28.09 | 27.54 | 27.65 | 16,758,343 | +0.23(+0.82%) |
Jun 22, 2006 | 27.18 | 27.51 | 26.89 | 27.43 | 19,139,260 | +0.41(+1.52%) |
Jun 21, 2006 | 26.68 | 27.36 | 26.54 | 27.02 | 23,835,520 | +0.47(+1.79%) |
Jun 20, 2006 | 27.00 | 27.06 | 26.46 | 26.54 | 22,779,970 | -0.18(-0.68%) |
Jun 19, 2006 | 27.61 | 27.61 | 26.65 | 26.72 | 21,876,160 | -0.89(-3.22%) |
Jun 16, 2006 | 27.59 | 27.88 | 27.18 | 27.61 | 24,694,582 | -0.26(-0.94%) |
Jun 15, 2006 | 27.05 | 27.99 | 27.00 | 27.88 | 27,746,266 | +1.03(+3.85%) |
Jun 14, 2006 | 26.14 | 26.85 | 26.11 | 26.84 | 24,903,256 | +0.70(+2.68%) |
Jun 13, 2006 | 26.78 | 27.04 | 26.03 | 26.14 | 34,904,300 | -0.78(-2.88%) |
Jun 12, 2006 | 27.41 | 27.67 | 26.87 | 26.92 | 20,183,514 | -0.42(-1.55%) |
Jun 09, 2006 | 27.69 | 27.93 | 27.21 | 27.34 | 21,574,006 | -0.23(-0.85%) |
Jun 08, 2006 | 27.08 | 27.61 | 26.53 | 27.58 | 42,594,648 | +0.26(+0.94%) |
Jun 07, 2006 | 27.93 | 28.01 | 27.30 | 27.32 | 28,694,380 | -0.62(-2.23%) |
Jun 06, 2006 | 28.21 | 28.39 | 27.77 | 27.94 | 28,672,448 | -0.29(-1.02%) |
Jun 05, 2006 | 29.46 | 29.51 | 28.23 | 28.23 | 24,789,172 | -0.89(-3.05%) |
Jun 02, 2006 | 29.00 | 29.30 | 28.65 | 29.12 | 15,654,944 | +0.37(+1.27%) |
Jun 01, 2006 | 28.26 | 28.89 | 28.16 | 28.76 | 19,604,456 | +0.19(+0.65%) |
May 31, 2006 | 28.03 | 28.59 | 27.88 | 28.57 | 20,144,304 | +0.59(+2.11%) |
May 30, 2006 | 28.91 | 29.00 | 27.97 | 27.98 | 19,145,240 | -0.67(-2.33%) |
May 26, 2006 | 28.44 | 28.76 | 28.11 | 28.65 | 16,920,054 | +0.32(+1.13%) |
May 25, 2006 | 27.90 | 28.62 | 27.73 | 28.33 | 29,824,140 | +0.72(+2.62%) |
May 24, 2006 | 28.03 | 28.14 | 27.32 | 27.60 | 33,819,728 | -0.70(-2.47%) |
May 23, 2006 | 28.71 | 29.33 | 28.14 | 28.30 | 24,821,958 | +0.06(+0.21%) |
May 22, 2006 | 28.00 | 28.55 | 27.55 | 28.25 | 25,603,708 | -0.07(-0.24%) |
May 19, 2006 | 28.19 | 28.67 | 27.60 | 28.31 | 26,476,726 | +0.13(+0.45%) |
May 18, 2006 | 28.67 | 28.73 | 28.18 | 28.19 | 21,572,454 | -0.48(-1.69%) |
May 17, 2006 | 29.18 | 29.54 | 28.38 | 28.67 | 28,094,056 | -0.51(-1.75%) |
May 16, 2006 | 28.89 | 29.66 | 28.78 | 29.18 | 25,690,102 | +0.51(+1.76%) |
May 15, 2006 | 29.03 | 29.13 | 28.28 | 28.67 | 29,546,574 | -0.75(-2.56%) |
May 12, 2006 | 30.02 | 30.11 | 29.36 | 29.43 | 21,497,802 | -0.76(-2.53%) |
May 11, 2006 | 30.82 | 30.94 | 30.11 | 30.19 | 18,919,288 | -0.37(-1.23%) |
May 10, 2006 | 30.17 | 30.67 | 30.05 | 30.57 | 15,785,641 | +0.24(+0.80%) |
May 09, 2006 | 30.29 | 30.67 | 30.16 | 30.32 | 16,582,455 | +0.09(+0.30%) |
May 08, 2006 | 29.74 | 30.30 | 29.58 | 30.23 | 20,357,850 | +0.05(+0.18%) |
May 05, 2006 | 30.36 | 30.57 | 30.06 | 30.18 | 18,766,660 | +0.14(+0.45%) |
May 04, 2006 | 30.18 | 30.47 | 29.43 | 30.04 | 23,289,912 | -0.43(-1.41%) |
May 03, 2006 | 31.22 | 31.24 | 30.20 | 30.47 | 19,175,368 | -0.76(-2.43%) |
May 02, 2006 | 30.85 | 31.33 | 30.71 | 31.23 | 17,584,176 | +0.62(+2.04%) |