Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.59 | 29.82 | 28.96 | 29.04 | 4,698,953 | -0.55(-1.86%) |
Jul 28, 2006 | 29.62 | 29.77 | 29.45 | 29.59 | 3,535,318 | +0.06(+0.20%) |
Jul 27, 2006 | 30.07 | 30.07 | 29.30 | 29.53 | 7,933,701 | -0.29(-0.97%) |
Jul 26, 2006 | 30.29 | 30.30 | 29.74 | 29.82 | 6,369,799 | -0.56(-1.84%) |
Jul 25, 2006 | 29.74 | 30.60 | 29.67 | 30.38 | 6,934,978 | +0.71(+2.39%) |
Jul 24, 2006 | 29.50 | 29.68 | 29.35 | 29.67 | 4,113,244 | +0.18(+0.61%) |
Jul 21, 2006 | 29.73 | 30.00 | 29.22 | 29.49 | 6,730,349 | -0.13(-0.45%) |
Jul 20, 2006 | 29.98 | 30.03 | 29.53 | 29.62 | 4,124,784 | -0.55(-1.83%) |
Jul 19, 2006 | 29.14 | 30.26 | 29.26 | 30.18 | 5,610,055 | +1.04(+3.58%) |
Jul 18, 2006 | 29.11 | 29.27 | 28.87 | 29.13 | 3,492,379 | -0.11(-0.38%) |
Jul 17, 2006 | 29.36 | 29.55 | 29.01 | 29.24 | 5,186,439 | -0.36(-1.21%) |
Jul 14, 2006 | 29.59 | 29.78 | 29.30 | 29.60 | 4,397,175 | +0.06(+0.20%) |
Jul 13, 2006 | 29.89 | 30.15 | 29.50 | 29.54 | 6,357,186 | -0.60(-2.00%) |
Jul 12, 2006 | 31.00 | 31.04 | 30.13 | 30.15 | 4,302,845 | -0.91(-2.93%) |
Jul 11, 2006 | 31.12 | 31.18 | 30.80 | 31.05 | 2,785,369 | -0.14(-0.45%) |
Jul 10, 2006 | 31.08 | 31.33 | 31.05 | 31.20 | 3,141,759 | +0.11(+0.36%) |
Jul 07, 2006 | 31.25 | 31.40 | 30.94 | 31.08 | 4,544,911 | -0.16(-0.52%) |
Jul 06, 2006 | 31.08 | 31.39 | 31.08 | 31.25 | 3,615,157 | +0.17(+0.55%) |
Jul 05, 2006 | 31.35 | 31.35 | 30.81 | 31.08 | 3,597,311 | -0.28(-0.88%) |
Jul 03, 2006 | 31.20 | 31.40 | 31.10 | 31.35 | 1,451,054 | +0.25(+0.79%) |
Jun 30, 2006 | 30.73 | 31.14 | 30.73 | 31.11 | 3,946,991 | +0.50(+1.63%) |
Jun 29, 2006 | 30.26 | 30.61 | 30.17 | 30.61 | 3,227,368 | +0.28(+0.91%) |
Jun 28, 2006 | 30.47 | 30.51 | 30.17 | 30.33 | 3,730,823 | -0.16(-0.51%) |
Jun 27, 2006 | 30.61 | 30.64 | 30.31 | 30.49 | 3,436,023 | -0.12(-0.39%) |
Jun 26, 2006 | 30.33 | 30.70 | 30.27 | 30.61 | 2,535,923 | +0.21(+0.69%) |
Jun 23, 2006 | 30.42 | 30.79 | 30.20 | 30.40 | 2,914,185 | -0.12(-0.39%) |
Jun 22, 2006 | 30.77 | 30.91 | 30.46 | 30.52 | 5,016,027 | -0.41(-1.33%) |
Jun 21, 2006 | 30.35 | 31.04 | 30.34 | 30.93 | 4,952,961 | +0.64(+2.12%) |
Jun 20, 2006 | 30.78 | 30.82 | 30.29 | 30.29 | 5,014,819 | -0.60(-1.95%) |
Jun 19, 2006 | 29.81 | 31.05 | 29.81 | 30.89 | 9,610,049 | +0.94(+3.14%) |
Jun 16, 2006 | 27.98 | 30.18 | 27.74 | 29.95 | 18,681,622 | +1.51(+5.29%) |
Jun 15, 2006 | 28.02 | 28.68 | 28.02 | 28.45 | 6,323,506 | +0.42(+1.52%) |
Jun 14, 2006 | 27.43 | 28.10 | 27.35 | 28.02 | 7,696,063 | +0.44(+1.59%) |
Jun 13, 2006 | 27.13 | 27.61 | 27.13 | 27.58 | 7,465,134 | +0.45(+1.65%) |
Jun 12, 2006 | 27.83 | 27.84 | 27.13 | 27.13 | 7,273,387 | -0.64(-2.31%) |
Jun 09, 2006 | 27.95 | 28.01 | 27.75 | 27.78 | 5,905,392 | -0.10(-0.35%) |
Jun 08, 2006 | 28.45 | 28.45 | 27.84 | 27.87 | 10,256,945 | -0.78(-2.73%) |
Jun 07, 2006 | 28.47 | 28.92 | 28.45 | 28.65 | 5,553,832 | -0.04(-0.13%) |
Jun 06, 2006 | 28.99 | 29.00 | 28.39 | 28.69 | 6,299,621 | -0.61(-2.09%) |
Jun 05, 2006 | 29.77 | 29.88 | 29.28 | 29.30 | 3,351,756 | -0.61(-2.04%) |
Jun 02, 2006 | 29.97 | 30.08 | 29.74 | 29.91 | 4,058,229 | +0.02(+0.07%) |
Jun 01, 2006 | 29.61 | 29.94 | 29.42 | 29.89 | 4,412,472 | +0.15(+0.50%) |
May 31, 2006 | 29.70 | 29.97 | 29.50 | 29.74 | 6,948,933 | +0.04(+0.15%) |
May 30, 2006 | 29.81 | 29.84 | 29.33 | 29.70 | 5,862,185 | -0.19(-0.62%) |
May 26, 2006 | 29.79 | 29.92 | 29.59 | 29.88 | 4,835,283 | -0.01(-0.02%) |
May 25, 2006 | 30.00 | 30.03 | 29.77 | 29.89 | 6,832,462 | -0.27(-0.89%) |
May 24, 2006 | 30.09 | 30.28 | 29.85 | 30.16 | 6,399,722 | +0.15(+0.50%) |
May 23, 2006 | 30.44 | 30.86 | 30.01 | 30.01 | 8,618,571 | -0.60(-1.97%) |
May 22, 2006 | 29.74 | 30.79 | 29.74 | 30.61 | 8,110,286 | +0.28(+0.91%) |
May 19, 2006 | 30.24 | 30.46 | 30.00 | 30.34 | 10,049,364 | +0.13(+0.42%) |
May 18, 2006 | 30.11 | 31.11 | 30.03 | 30.21 | 11,948,858 | -0.37(-1.19%) |
May 17, 2006 | 30.44 | 31.08 | 30.44 | 30.58 | 19,962,802 | -1.17(-3.69%) |
May 16, 2006 | 32.94 | 32.94 | 30.82 | 31.75 | 36,344,660 | -2.94(-8.47%) |
May 15, 2006 | 35.02 | 35.41 | 34.42 | 34.68 | 4,712,371 | -0.09(-0.26%) |
May 12, 2006 | 35.43 | 35.64 | 34.74 | 34.77 | 4,123,039 | -0.66(-1.87%) |
May 11, 2006 | 36.03 | 36.11 | 35.43 | 35.44 | 4,573,089 | -0.43(-1.20%) |
May 10, 2006 | 36.25 | 36.41 | 35.79 | 35.87 | 4,309,151 | -0.25(-0.68%) |
May 09, 2006 | 36.52 | 36.74 | 36.06 | 36.11 | 4,680,570 | -0.17(-0.47%) |
May 08, 2006 | 36.52 | 36.72 | 36.23 | 36.29 | 5,309,619 | +0.31(+0.87%) |
May 05, 2006 | 36.14 | 36.31 | 35.91 | 35.97 | 3,639,041 | +0.10(+0.29%) |
May 04, 2006 | 35.59 | 35.99 | 35.56 | 35.87 | 3,113,849 | +0.61(+1.73%) |
May 03, 2006 | 35.16 | 35.32 | 34.97 | 35.26 | 2,733,038 | -0.05(-0.15%) |
May 02, 2006 | 35.06 | 35.35 | 34.95 | 35.31 | 2,036,494 | +0.30(+0.85%) |