Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.06 | 31.27 | 30.93 | 31.00 | 5,644,601 | -0.23(-0.74%) |
Jul 28, 2006 | 30.78 | 31.23 | 30.68 | 31.23 | 3,999,441 | +0.76(+2.51%) |
Jul 27, 2006 | 30.93 | 31.00 | 30.08 | 30.47 | 5,142,455 | -0.09(-0.31%) |
Jul 26, 2006 | 30.53 | 30.80 | 30.32 | 30.56 | 3,959,700 | +0.01(+0.04%) |
Jul 25, 2006 | 30.79 | 30.79 | 30.32 | 30.55 | 3,476,464 | +0.01(+0.02%) |
Jul 24, 2006 | 29.93 | 30.70 | 29.99 | 30.54 | 3,452,827 | +0.61(+2.04%) |
Jul 21, 2006 | 30.00 | 30.12 | 29.70 | 29.93 | 3,515,909 | -0.06(-0.20%) |
Jul 20, 2006 | 29.87 | 30.21 | 29.72 | 29.99 | 3,283,820 | +0.14(+0.45%) |
Jul 19, 2006 | 29.35 | 30.20 | 29.31 | 29.86 | 4,439,834 | +0.68(+2.32%) |
Jul 18, 2006 | 29.42 | 29.51 | 28.84 | 29.18 | 3,412,643 | -0.29(-0.99%) |
Jul 17, 2006 | 29.55 | 29.68 | 29.40 | 29.47 | 2,043,449 | -0.01(-0.05%) |
Jul 14, 2006 | 29.57 | 29.61 | 29.34 | 29.49 | 1,972,242 | -0.08(-0.27%) |
Jul 13, 2006 | 29.93 | 29.94 | 29.48 | 29.57 | 3,248,068 | -0.35(-1.18%) |
Jul 12, 2006 | 30.16 | 30.26 | 29.89 | 29.92 | 4,903,422 | -0.28(-0.94%) |
Jul 11, 2006 | 29.88 | 30.22 | 29.73 | 30.20 | 3,418,109 | +0.17(+0.56%) |
Jul 10, 2006 | 30.14 | 30.20 | 29.97 | 30.03 | 2,253,526 | +0.18(+0.61%) |
Jul 07, 2006 | 30.20 | 30.22 | 29.84 | 29.85 | 2,417,363 | -0.35(-1.17%) |
Jul 06, 2006 | 30.22 | 30.38 | 29.96 | 30.20 | 2,318,529 | +0.10(+0.34%) |
Jul 05, 2006 | 30.46 | 30.47 | 29.98 | 30.10 | 3,108,903 | -0.38(-1.24%) |
Jul 03, 2006 | 30.35 | 30.50 | 30.23 | 30.48 | 936,482 | +0.30(+1.01%) |
Jun 30, 2006 | 30.36 | 30.40 | 30.16 | 30.18 | 4,028,840 | -0.04(-0.13%) |
Jun 29, 2006 | 29.92 | 30.32 | 29.76 | 30.22 | 3,083,197 | +0.47(+1.57%) |
Jun 28, 2006 | 29.77 | 29.89 | 29.40 | 29.75 | 2,686,829 | -0.02(-0.07%) |
Jun 27, 2006 | 30.11 | 30.11 | 29.70 | 29.77 | 2,741,194 | -0.30(-0.99%) |
Jun 26, 2006 | 29.89 | 30.23 | 29.88 | 30.07 | 2,486,650 | +0.18(+0.61%) |
Jun 23, 2006 | 29.78 | 30.05 | 29.71 | 29.88 | 2,131,942 | -0.09(-0.32%) |
Jun 22, 2006 | 29.93 | 30.21 | 29.82 | 29.98 | 3,249,693 | -0.07(-0.25%) |
Jun 21, 2006 | 29.70 | 30.11 | 29.62 | 30.05 | 3,372,016 | +0.26(+0.86%) |
Jun 20, 2006 | 29.99 | 30.14 | 29.76 | 29.80 | 4,343,807 | -0.13(-0.43%) |
Jun 19, 2006 | 29.78 | 30.09 | 29.67 | 29.93 | 4,618,001 | +0.22(+0.75%) |
Jun 16, 2006 | 29.57 | 29.77 | 29.44 | 29.70 | 4,652,275 | +0.04(+0.14%) |
Jun 15, 2006 | 28.86 | 29.74 | 28.73 | 29.66 | 3,799,114 | +0.86(+2.98%) |
Jun 14, 2006 | 28.53 | 28.85 | 28.41 | 28.80 | 3,454,009 | +0.17(+0.59%) |
Jun 13, 2006 | 28.93 | 29.05 | 28.58 | 28.63 | 4,295,351 | -0.27(-0.94%) |
Jun 12, 2006 | 29.26 | 29.30 | 28.87 | 28.90 | 2,607,791 | -0.27(-0.93%) |
Jun 09, 2006 | 29.32 | 29.42 | 29.02 | 29.17 | 2,998,842 | -0.16(-0.55%) |
Jun 08, 2006 | 28.92 | 29.41 | 28.80 | 29.34 | 6,787,910 | +0.41(+1.43%) |
Jun 07, 2006 | 28.78 | 29.20 | 28.67 | 28.92 | 4,031,646 | +0.00(+0.00%) |
Jun 06, 2006 | 28.32 | 29.13 | 28.32 | 28.92 | 4,116,150 | +0.07(+0.23%) |
Jun 05, 2006 | 29.58 | 29.62 | 28.84 | 28.86 | 4,468,051 | -0.79(-2.67%) |
Jun 02, 2006 | 30.01 | 30.08 | 29.49 | 29.65 | 4,541,770 | -0.41(-1.37%) |
Jun 01, 2006 | 29.68 | 30.11 | 29.68 | 30.06 | 3,747,555 | +0.26(+0.89%) |
May 31, 2006 | 29.28 | 29.80 | 29.24 | 29.80 | 3,624,345 | +0.57(+1.95%) |
May 30, 2006 | 29.61 | 29.67 | 29.23 | 29.23 | 2,891,439 | -0.43(-1.44%) |
May 26, 2006 | 29.75 | 29.91 | 29.51 | 29.65 | 3,161,349 | -0.03(-0.09%) |
May 25, 2006 | 29.75 | 29.84 | 29.47 | 29.68 | 3,374,823 | +0.11(+0.39%) |
May 24, 2006 | 29.63 | 29.91 | 29.38 | 29.57 | 4,006,384 | -0.11(-0.39%) |
May 23, 2006 | 29.82 | 30.17 | 29.68 | 29.68 | 3,452,679 | -0.14(-0.48%) |
May 22, 2006 | 30.14 | 30.37 | 29.76 | 29.82 | 5,840,052 | -0.40(-1.32%) |
May 19, 2006 | 29.99 | 30.45 | 29.91 | 30.22 | 4,827,487 | +0.30(+1.02%) |
May 18, 2006 | 30.16 | 30.42 | 29.83 | 29.92 | 3,001,353 | -0.26(-0.85%) |
May 17, 2006 | 30.26 | 30.41 | 30.02 | 30.18 | 4,056,466 | -0.14(-0.47%) |
May 16, 2006 | 30.46 | 30.46 | 30.24 | 30.32 | 2,283,812 | -0.10(-0.33%) |
May 15, 2006 | 30.19 | 30.42 | 29.71 | 30.42 | 3,632,027 | +0.15(+0.49%) |
May 12, 2006 | 30.52 | 30.67 | 30.26 | 30.27 | 3,087,629 | -0.24(-0.80%) |
May 11, 2006 | 31.39 | 31.39 | 30.45 | 30.51 | 3,656,108 | -0.28(-0.92%) |
May 10, 2006 | 30.60 | 30.81 | 30.51 | 30.80 | 3,039,764 | +0.14(+0.46%) |
May 09, 2006 | 30.83 | 30.96 | 30.66 | 30.66 | 3,333,458 | -0.20(-0.66%) |
May 08, 2006 | 30.80 | 30.97 | 30.79 | 30.86 | 3,253,682 | -0.12(-0.37%) |
May 05, 2006 | 31.14 | 31.20 | 30.71 | 30.97 | 5,672,818 | -0.07(-0.22%) |
May 04, 2006 | 31.13 | 31.27 | 31.04 | 31.04 | 5,183,525 | +0.01(+0.02%) |
May 03, 2006 | 30.99 | 31.19 | 30.95 | 31.04 | 4,603,375 | +0.17(+0.55%) |
May 02, 2006 | 30.46 | 30.99 | 30.46 | 30.87 | 9,588,937 | +1.49(+5.07%) |