Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.66 | 24.75 | 24.39 | 24.44 | 15,363,865 | -0.37(-1.48%) |
Jul 28, 2006 | 24.22 | 24.93 | 24.10 | 24.80 | 22,502,500 | +0.88(+3.68%) |
Jul 27, 2006 | 24.38 | 24.66 | 23.91 | 23.92 | 23,752,706 | -0.32(-1.32%) |
Jul 26, 2006 | 23.83 | 24.44 | 23.52 | 24.24 | 30,626,276 | +0.49(+2.04%) |
Jul 25, 2006 | 24.46 | 24.73 | 23.74 | 23.76 | 23,491,890 | -0.76(-3.11%) |
Jul 24, 2006 | 23.95 | 24.66 | 23.80 | 24.52 | 23,288,528 | +0.65(+2.73%) |
Jul 21, 2006 | 24.35 | 24.36 | 23.64 | 23.87 | 37,432,816 | -0.98(-3.93%) |
Jul 20, 2006 | 25.13 | 25.83 | 24.66 | 24.84 | 52,896,896 | -0.61(-2.40%) |
Jul 19, 2006 | 25.92 | 26.19 | 25.24 | 25.45 | 48,208,892 | -0.46(-1.79%) |
Jul 18, 2006 | 25.47 | 25.99 | 25.11 | 25.92 | 20,635,446 | +0.58(+2.30%) |
Jul 17, 2006 | 25.63 | 25.91 | 25.15 | 25.34 | 20,988,928 | +0.13(+0.52%) |
Jul 14, 2006 | 25.29 | 25.70 | 24.76 | 25.20 | 23,799,510 | -0.13(-0.52%) |
Jul 13, 2006 | 25.76 | 26.23 | 25.33 | 25.34 | 22,370,330 | -0.69(-2.64%) |
Jul 12, 2006 | 26.87 | 27.05 | 25.77 | 26.02 | 20,316,196 | -0.91(-3.40%) |
Jul 11, 2006 | 26.03 | 27.03 | 25.91 | 26.94 | 29,783,968 | +0.74(+2.83%) |
Jul 10, 2006 | 26.44 | 26.49 | 25.71 | 26.20 | 21,082,180 | -0.14(-0.53%) |
Jul 07, 2006 | 26.44 | 26.69 | 26.08 | 26.33 | 18,255,650 | -0.33(-1.22%) |
Jul 06, 2006 | 26.46 | 26.78 | 26.27 | 26.66 | 19,759,206 | +0.21(+0.79%) |
Jul 05, 2006 | 27.29 | 27.31 | 26.28 | 26.45 | 27,235,782 | -0.89(-3.27%) |
Jul 03, 2006 | 27.35 | 27.53 | 27.13 | 27.35 | 10,170,925 | -0.42(-1.52%) |
Jun 30, 2006 | 28.23 | 28.36 | 27.66 | 27.77 | 18,393,486 | -0.33(-1.16%) |
Jun 29, 2006 | 27.71 | 28.26 | 26.99 | 28.09 | 28,917,552 | +0.74(+2.71%) |
Jun 28, 2006 | 27.01 | 27.39 | 26.73 | 27.35 | 19,789,796 | +0.54(+2.02%) |
Jun 27, 2006 | 27.65 | 27.98 | 26.71 | 26.81 | 23,967,072 | -0.97(-3.49%) |
Jun 26, 2006 | 27.72 | 28.18 | 27.51 | 27.78 | 24,131,702 | +0.41(+1.49%) |
Jun 23, 2006 | 27.87 | 27.94 | 26.87 | 27.37 | 76,359,968 | -1.30(-4.54%) |
Jun 22, 2006 | 30.40 | 30.42 | 28.57 | 28.68 | 50,627,648 | -1.95(-6.38%) |
Jun 21, 2006 | 30.52 | 31.19 | 30.36 | 30.63 | 22,811,268 | +0.20(+0.66%) |
Jun 20, 2006 | 30.23 | 30.77 | 29.87 | 30.43 | 19,439,858 | +0.36(+1.20%) |
Jun 19, 2006 | 30.71 | 30.76 | 29.83 | 30.07 | 20,972,690 | -0.39(-1.27%) |
Jun 16, 2006 | 30.95 | 31.19 | 29.81 | 30.46 | 39,766,928 | -0.65(-2.09%) |
Jun 15, 2006 | 30.25 | 31.19 | 30.11 | 31.11 | 28,090,058 | +1.14(+3.79%) |
Jun 14, 2006 | 29.25 | 30.01 | 29.05 | 29.97 | 29,391,784 | +0.98(+3.37%) |
Jun 13, 2006 | 29.60 | 29.74 | 28.81 | 29.00 | 54,058,760 | +0.45(+1.58%) |
Jun 12, 2006 | 29.99 | 30.15 | 28.45 | 28.54 | 33,861,220 | -1.56(-5.18%) |
Jun 09, 2006 | 31.19 | 31.48 | 29.83 | 30.10 | 25,639,700 | -0.70(-2.27%) |
Jun 08, 2006 | 31.05 | 31.26 | 29.27 | 30.80 | 40,369,884 | -0.71(-2.26%) |
Jun 07, 2006 | 32.13 | 32.38 | 31.42 | 31.52 | 17,693,176 | -0.48(-1.49%) |
Jun 06, 2006 | 31.66 | 32.20 | 31.54 | 32.00 | 19,496,092 | +0.34(+1.07%) |
Jun 05, 2006 | 32.34 | 32.55 | 31.64 | 31.66 | 16,271,263 | -0.91(-2.81%) |
Jun 02, 2006 | 32.92 | 33.10 | 32.20 | 32.57 | 16,946,994 | -0.03(-0.11%) |
Jun 01, 2006 | 31.32 | 32.61 | 31.04 | 32.61 | 23,058,638 | +1.28(+4.07%) |
May 31, 2006 | 31.00 | 31.50 | 30.81 | 31.33 | 19,530,564 | +0.34(+1.10%) |
May 30, 2006 | 31.61 | 31.81 | 30.99 | 30.99 | 21,510,064 | -0.91(-2.85%) |
May 26, 2006 | 32.04 | 32.18 | 31.60 | 31.90 | 13,215,759 | -0.02(-0.07%) |
May 25, 2006 | 31.88 | 32.16 | 31.46 | 31.92 | 19,052,214 | +0.33(+1.03%) |
May 24, 2006 | 31.27 | 31.79 | 30.56 | 31.59 | 33,591,212 | +0.15(+0.46%) |
May 23, 2006 | 32.49 | 32.69 | 31.45 | 31.45 | 23,668,988 | -0.87(-2.68%) |
May 22, 2006 | 32.19 | 32.70 | 31.95 | 32.31 | 20,855,274 | -0.30(-0.93%) |
May 19, 2006 | 31.94 | 33.06 | 31.88 | 32.62 | 32,952,430 | +0.50(+1.55%) |
May 18, 2006 | 32.74 | 33.06 | 32.07 | 32.12 | 22,147,012 | -0.38(-1.17%) |
May 17, 2006 | 32.11 | 33.13 | 32.04 | 32.50 | 32,346,090 | -0.89(-2.68%) |
May 16, 2006 | 33.78 | 34.30 | 33.26 | 33.40 | 20,432,900 | -0.30(-0.91%) |
May 15, 2006 | 33.65 | 33.83 | 32.82 | 33.70 | 26,813,824 | -0.25(-0.73%) |
May 12, 2006 | 34.19 | 34.39 | 33.65 | 33.95 | 21,685,078 | -0.28(-0.83%) |
May 11, 2006 | 35.71 | 35.86 | 33.83 | 34.23 | 29,689,178 | -1.57(-4.37%) |
May 10, 2006 | 36.36 | 36.51 | 35.63 | 35.80 | 15,231,235 | -0.75(-2.05%) |
May 09, 2006 | 36.57 | 36.72 | 36.45 | 36.55 | 11,017,198 | +0.06(+0.15%) |
May 08, 2006 | 36.29 | 36.56 | 36.12 | 36.49 | 12,878,652 | +0.07(+0.19%) |
May 05, 2006 | 36.53 | 36.73 | 36.25 | 36.42 | 14,238,376 | +0.15(+0.42%) |
May 04, 2006 | 36.05 | 36.74 | 36.00 | 36.27 | 22,756,308 | +0.41(+1.14%) |
May 03, 2006 | 36.20 | 36.20 | 35.38 | 35.86 | 25,940,824 | +0.48(+1.35%) |
May 02, 2006 | 35.14 | 35.59 | 34.92 | 35.38 | 12,835,168 | +0.28(+0.81%) |