Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.40 | 32.48 | 32.22 | 32.33 | 841,400 | -0.67(-2.03%) |
Jul 28, 2006 | 32.25 | 33.00 | 32.19 | 33.00 | 867,000 | +1.20(+3.77%) |
Jul 27, 2006 | 31.50 | 32.03 | 31.46 | 31.80 | 1,065,000 | +1.40(+4.61%) |
Jul 26, 2006 | 30.35 | 30.53 | 30.10 | 30.40 | 476,900 | -0.05(-0.16%) |
Jul 25, 2006 | 30.25 | 30.53 | 29.92 | 30.45 | 450,300 | +0.04(+0.13%) |
Jul 24, 2006 | 29.70 | 30.41 | 29.70 | 30.41 | 891,100 | +1.15(+3.93%) |
Jul 21, 2006 | 29.52 | 29.59 | 29.10 | 29.26 | 802,000 | -0.23(-0.78%) |
Jul 20, 2006 | 29.90 | 29.96 | 29.49 | 29.49 | 411,700 | -0.29(-0.97%) |
Jul 19, 2006 | 28.89 | 29.78 | 28.89 | 29.78 | 804,700 | +1.33(+4.67%) |
Jul 18, 2006 | 28.45 | 28.50 | 28.09 | 28.45 | 435,300 | +0.20(+0.71%) |
Jul 17, 2006 | 28.25 | 28.43 | 28.15 | 28.25 | 542,300 | +0.31(+1.11%) |
Jul 14, 2006 | 28.22 | 28.29 | 27.80 | 27.94 | 768,500 | -0.05(-0.18%) |
Jul 13, 2006 | 28.80 | 28.80 | 27.95 | 27.99 | 1,005,600 | -1.12(-3.85%) |
Jul 12, 2006 | 29.15 | 29.46 | 29.11 | 29.11 | 427,400 | -0.29(-0.99%) |
Jul 11, 2006 | 29.21 | 29.40 | 28.97 | 29.40 | 482,600 | +0.06(+0.20%) |
Jul 10, 2006 | 29.49 | 29.60 | 29.25 | 29.34 | 457,300 | +0.55(+1.91%) |
Jul 07, 2006 | 29.31 | 29.31 | 28.78 | 28.79 | 431,700 | -0.52(-1.77%) |
Jul 06, 2006 | 29.48 | 29.48 | 29.15 | 29.31 | 440,800 | +1.04(+3.68%) |
Jul 05, 2006 | 28.68 | 28.68 | 28.22 | 28.27 | 460,900 | -0.98(-3.35%) |
Jul 03, 2006 | 28.70 | 29.25 | 28.69 | 29.25 | 240,000 | +0.64(+2.24%) |
Jun 30, 2006 | 28.61 | 28.79 | 28.41 | 28.61 | 321,600 | +0.41(+1.45%) |
Jun 29, 2006 | 27.42 | 28.24 | 27.28 | 28.20 | 838,300 | +1.00(+3.68%) |
Jun 28, 2006 | 27.30 | 27.30 | 26.96 | 27.20 | 924,500 | +0.11(+0.41%) |
Jun 27, 2006 | 27.50 | 27.57 | 27.07 | 27.09 | 338,700 | -0.26(-0.95%) |
Jun 26, 2006 | 27.35 | 27.47 | 27.15 | 27.35 | 236,100 | +0.35(+1.30%) |
Jun 23, 2006 | 27.09 | 27.19 | 26.94 | 27.00 | 334,700 | -0.18(-0.66%) |
Jun 22, 2006 | 27.26 | 27.38 | 26.96 | 27.18 | 397,900 | -0.08(-0.29%) |
Jun 21, 2006 | 26.85 | 27.47 | 26.82 | 27.26 | 875,400 | +0.53(+1.98%) |
Jun 20, 2006 | 26.38 | 26.81 | 26.33 | 26.73 | 687,000 | +0.26(+0.98%) |
Jun 19, 2006 | 27.10 | 27.10 | 26.43 | 26.47 | 583,500 | -0.63(-2.32%) |
Jun 16, 2006 | 27.00 | 27.13 | 26.75 | 27.10 | 540,300 | +0.30(+1.12%) |
Jun 15, 2006 | 26.00 | 26.80 | 26.00 | 26.80 | 697,300 | +1.02(+3.96%) |
Jun 14, 2006 | 25.35 | 25.92 | 25.16 | 25.78 | 1,211,900 | +1.02(+4.12%) |
Jun 13, 2006 | 25.30 | 25.49 | 24.41 | 24.76 | 1,312,600 | -1.27(-4.88%) |
Jun 12, 2006 | 26.60 | 26.80 | 26.03 | 26.03 | 967,200 | -0.05(-0.19%) |
Jun 09, 2006 | 26.30 | 26.54 | 26.02 | 26.08 | 726,200 | +0.30(+1.16%) |
Jun 08, 2006 | 25.90 | 25.90 | 25.12 | 25.78 | 1,087,800 | -0.84(-3.16%) |
Jun 07, 2006 | 27.00 | 27.23 | 26.62 | 26.62 | 488,200 | -0.37(-1.37%) |
Jun 06, 2006 | 27.10 | 27.16 | 26.68 | 26.99 | 697,500 | +0.19(+0.71%) |
Jun 05, 2006 | 27.35 | 27.48 | 26.75 | 26.80 | 538,600 | -0.43(-1.58%) |
Jun 02, 2006 | 27.00 | 27.30 | 26.84 | 27.23 | 828,200 | +0.68(+2.56%) |
Jun 01, 2006 | 26.00 | 26.55 | 25.84 | 26.55 | 792,000 | +0.70(+2.71%) |
May 31, 2006 | 25.65 | 25.95 | 25.55 | 25.85 | 704,600 | +0.34(+1.33%) |
May 30, 2006 | 26.35 | 26.35 | 25.50 | 25.51 | 649,700 | -1.11(-4.17%) |
May 26, 2006 | 26.36 | 26.62 | 26.33 | 26.62 | 747,200 | +0.12(+0.45%) |
May 25, 2006 | 25.85 | 26.58 | 25.82 | 26.50 | 945,300 | +0.90(+3.52%) |
May 24, 2006 | 26.00 | 26.25 | 25.30 | 25.60 | 1,290,700 | -1.16(-4.33%) |
May 23, 2006 | 26.50 | 27.06 | 26.50 | 26.76 | 927,200 | +0.93(+3.60%) |
May 22, 2006 | 25.75 | 25.92 | 25.50 | 25.83 | 1,502,200 | -1.83(-6.62%) |
May 19, 2006 | 28.00 | 28.00 | 27.28 | 27.66 | 429,700 | +0.23(+0.84%) |
May 18, 2006 | 27.50 | 27.95 | 27.41 | 27.43 | 552,000 | +0.18(+0.66%) |
May 17, 2006 | 28.33 | 28.49 | 27.15 | 27.25 | 971,900 | -0.99(-3.51%) |
May 16, 2006 | 27.74 | 28.33 | 27.71 | 28.24 | 766,700 | +0.57(+2.06%) |
May 15, 2006 | 27.20 | 27.85 | 27.15 | 27.67 | 840,800 | -0.51(-1.81%) |
May 12, 2006 | 28.75 | 28.84 | 28.14 | 28.18 | 679,700 | -0.87(-2.99%) |
May 11, 2006 | 29.60 | 29.60 | 28.95 | 29.05 | 618,100 | -0.16(-0.55%) |
May 10, 2006 | 29.49 | 29.64 | 29.10 | 29.21 | 763,700 | -1.02(-3.37%) |
May 09, 2006 | 30.35 | 30.35 | 30.03 | 30.23 | 766,000 | -0.70(-2.26%) |
May 08, 2006 | 30.10 | 31.00 | 30.00 | 30.93 | 957,300 | +1.21(+4.07%) |
May 05, 2006 | 29.55 | 29.78 | 29.33 | 29.72 | 704,100 | +0.17(+0.58%) |
May 04, 2006 | 28.87 | 29.56 | 28.87 | 29.55 | 395,700 | +0.87(+3.03%) |
May 03, 2006 | 29.00 | 29.00 | 28.49 | 28.68 | 441,400 | -0.46(-1.58%) |
May 02, 2006 | 29.00 | 29.15 | 28.87 | 29.14 | 446,100 | +0.05(+0.17%) |