Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.06 | 31.27 | 30.93 | 31.00 | 5,645,801 | -0.23(-0.74%) |
Jul 28, 2006 | 30.77 | 31.23 | 30.68 | 31.23 | 4,000,291 | +0.76(+2.51%) |
Jul 27, 2006 | 30.93 | 31.00 | 30.07 | 30.46 | 5,143,548 | -0.09(-0.31%) |
Jul 26, 2006 | 30.52 | 30.79 | 30.31 | 30.56 | 3,960,542 | +0.01(+0.04%) |
Jul 25, 2006 | 30.79 | 30.79 | 30.32 | 30.54 | 3,477,203 | +0.01(+0.02%) |
Jul 24, 2006 | 29.93 | 30.69 | 29.98 | 30.54 | 3,453,561 | +0.61(+2.04%) |
Jul 21, 2006 | 29.99 | 30.12 | 29.69 | 29.93 | 3,516,657 | -0.06(-0.20%) |
Jul 20, 2006 | 29.86 | 30.20 | 29.72 | 29.99 | 3,284,518 | +0.14(+0.45%) |
Jul 19, 2006 | 29.34 | 30.19 | 29.30 | 29.85 | 4,440,779 | +0.68(+2.32%) |
Jul 18, 2006 | 29.42 | 29.50 | 28.84 | 29.17 | 3,413,369 | -0.29(-0.99%) |
Jul 17, 2006 | 29.54 | 29.67 | 29.39 | 29.47 | 2,043,884 | -0.01(-0.05%) |
Jul 14, 2006 | 29.56 | 29.61 | 29.34 | 29.48 | 1,972,661 | -0.08(-0.27%) |
Jul 13, 2006 | 29.92 | 29.93 | 29.47 | 29.56 | 3,248,759 | -0.35(-1.18%) |
Jul 12, 2006 | 30.15 | 30.26 | 29.89 | 29.91 | 4,904,465 | -0.28(-0.94%) |
Jul 11, 2006 | 29.87 | 30.22 | 29.72 | 30.20 | 3,418,836 | +0.17(+0.56%) |
Jul 10, 2006 | 30.14 | 30.19 | 29.96 | 30.03 | 2,254,006 | +0.18(+0.61%) |
Jul 07, 2006 | 30.20 | 30.22 | 29.84 | 29.84 | 2,417,877 | -0.35(-1.17%) |
Jul 06, 2006 | 30.21 | 30.37 | 29.95 | 30.20 | 2,319,022 | +0.10(+0.34%) |
Jul 05, 2006 | 30.45 | 30.46 | 29.97 | 30.10 | 3,109,564 | -0.38(-1.24%) |
Jul 03, 2006 | 30.34 | 30.49 | 30.22 | 30.47 | 936,681 | +0.30(+1.01%) |
Jun 30, 2006 | 30.35 | 30.39 | 30.16 | 30.17 | 4,029,696 | -0.04(-0.13%) |
Jun 29, 2006 | 29.91 | 30.32 | 29.76 | 30.21 | 3,083,853 | +0.47(+1.57%) |
Jun 28, 2006 | 29.76 | 29.89 | 29.40 | 29.74 | 2,687,400 | -0.02(-0.07%) |
Jun 27, 2006 | 30.11 | 30.11 | 29.69 | 29.76 | 2,741,778 | -0.30(-0.99%) |
Jun 26, 2006 | 29.89 | 30.22 | 29.88 | 30.06 | 2,487,179 | +0.18(+0.61%) |
Jun 23, 2006 | 29.78 | 30.04 | 29.70 | 29.88 | 2,132,395 | -0.09(-0.32%) |
Jun 22, 2006 | 29.93 | 30.20 | 29.81 | 29.97 | 3,250,384 | -0.07(-0.25%) |
Jun 21, 2006 | 29.69 | 30.10 | 29.61 | 30.05 | 3,372,734 | +0.26(+0.86%) |
Jun 20, 2006 | 29.98 | 30.13 | 29.76 | 29.79 | 4,344,731 | -0.13(-0.43%) |
Jun 19, 2006 | 29.78 | 30.08 | 29.66 | 29.92 | 4,618,983 | +0.22(+0.75%) |
Jun 16, 2006 | 29.56 | 29.76 | 29.44 | 29.70 | 4,653,265 | +0.04(+0.14%) |
Jun 15, 2006 | 28.86 | 29.74 | 28.73 | 29.66 | 3,799,922 | +0.86(+2.98%) |
Jun 14, 2006 | 28.52 | 28.84 | 28.40 | 28.80 | 3,454,743 | +0.17(+0.59%) |
Jun 13, 2006 | 28.92 | 29.04 | 28.57 | 28.63 | 4,296,264 | -0.27(-0.94%) |
Jun 12, 2006 | 29.26 | 29.29 | 28.86 | 28.90 | 2,608,346 | -0.27(-0.93%) |
Jun 09, 2006 | 29.32 | 29.41 | 29.01 | 29.17 | 2,999,480 | -0.16(-0.55%) |
Jun 08, 2006 | 28.92 | 29.40 | 28.79 | 29.33 | 6,789,354 | +0.41(+1.43%) |
Jun 07, 2006 | 28.78 | 29.20 | 28.66 | 28.92 | 4,032,504 | +0.00(+0.00%) |
Jun 06, 2006 | 28.32 | 29.13 | 28.32 | 28.92 | 4,117,026 | +0.07(+0.23%) |
Jun 05, 2006 | 29.57 | 29.61 | 28.84 | 28.85 | 4,469,002 | -0.79(-2.67%) |
Jun 02, 2006 | 30.00 | 30.07 | 29.48 | 29.64 | 4,542,736 | -0.41(-1.37%) |
Jun 01, 2006 | 29.68 | 30.11 | 29.68 | 30.05 | 3,748,352 | +0.26(+0.89%) |
May 31, 2006 | 29.27 | 29.79 | 29.23 | 29.79 | 3,625,116 | +0.57(+1.95%) |
May 30, 2006 | 29.61 | 29.66 | 29.22 | 29.22 | 2,892,054 | -0.43(-1.44%) |
May 26, 2006 | 29.74 | 29.91 | 29.50 | 29.65 | 3,162,021 | -0.03(-0.09%) |
May 25, 2006 | 29.74 | 29.83 | 29.46 | 29.68 | 3,375,541 | +0.11(+0.39%) |
May 24, 2006 | 29.62 | 29.91 | 29.37 | 29.56 | 4,007,236 | -0.11(-0.39%) |
May 23, 2006 | 29.82 | 30.16 | 29.68 | 29.68 | 3,453,413 | -0.14(-0.48%) |
May 22, 2006 | 30.14 | 30.37 | 29.76 | 29.82 | 5,841,294 | -0.40(-1.32%) |
May 19, 2006 | 29.98 | 30.44 | 29.90 | 30.22 | 4,828,514 | +0.30(+1.02%) |
May 18, 2006 | 30.16 | 30.41 | 29.82 | 29.91 | 3,001,992 | -0.26(-0.85%) |
May 17, 2006 | 30.25 | 30.40 | 30.01 | 30.17 | 4,057,329 | -0.14(-0.47%) |
May 16, 2006 | 30.45 | 30.45 | 30.23 | 30.31 | 2,284,297 | -0.10(-0.33%) |
May 15, 2006 | 30.18 | 30.41 | 29.70 | 30.41 | 3,632,800 | +0.15(+0.49%) |
May 12, 2006 | 30.51 | 30.66 | 30.25 | 30.26 | 3,088,286 | -0.24(-0.80%) |
May 11, 2006 | 31.38 | 31.38 | 30.44 | 30.51 | 3,656,886 | -0.28(-0.92%) |
May 10, 2006 | 30.60 | 30.81 | 30.50 | 30.79 | 3,040,410 | +0.14(+0.46%) |
May 09, 2006 | 30.83 | 30.95 | 30.65 | 30.65 | 3,334,167 | -0.20(-0.66%) |
May 08, 2006 | 30.79 | 30.96 | 30.78 | 30.85 | 3,254,374 | -0.11(-0.37%) |
May 05, 2006 | 31.13 | 31.19 | 30.70 | 30.97 | 5,674,025 | -0.07(-0.22%) |
May 04, 2006 | 31.12 | 31.27 | 31.03 | 31.04 | 5,184,627 | +0.01(+0.02%) |
May 03, 2006 | 30.98 | 31.18 | 30.94 | 31.03 | 4,604,354 | +0.17(+0.55%) |
May 02, 2006 | 30.45 | 30.98 | 30.45 | 30.86 | 9,590,977 | +1.49(+5.07%) |