Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.04 | 31.56 | 30.80 | 31.24 | 13,687,751 | +0.31(+1.02%) |
Jul 28, 2006 | 30.89 | 31.05 | 30.50 | 30.92 | 20,735,002 | -0.03(-0.09%) |
Jul 27, 2006 | 31.60 | 31.79 | 30.83 | 30.95 | 19,886,344 | -0.27(-0.86%) |
Jul 26, 2006 | 30.81 | 31.82 | 30.54 | 31.22 | 29,343,766 | +0.52(+1.71%) |
Jul 25, 2006 | 30.24 | 30.76 | 30.06 | 30.69 | 18,758,168 | +0.76(+2.54%) |
Jul 24, 2006 | 28.96 | 30.20 | 29.09 | 29.93 | 17,715,474 | +0.98(+3.38%) |
Jul 21, 2006 | 29.60 | 29.60 | 28.87 | 28.96 | 19,480,472 | -0.36(-1.24%) |
Jul 20, 2006 | 29.98 | 30.19 | 29.31 | 29.32 | 16,520,715 | -0.66(-2.22%) |
Jul 19, 2006 | 29.75 | 30.12 | 29.48 | 29.98 | 24,153,588 | +0.21(+0.72%) |
Jul 18, 2006 | 29.92 | 30.03 | 29.35 | 29.77 | 19,014,392 | +0.12(+0.41%) |
Jul 17, 2006 | 30.31 | 30.59 | 29.37 | 29.65 | 24,332,902 | -1.05(-3.41%) |
Jul 14, 2006 | 30.81 | 30.89 | 30.15 | 30.69 | 18,254,070 | +0.17(+0.55%) |
Jul 13, 2006 | 31.10 | 31.23 | 30.43 | 30.53 | 19,488,384 | -0.40(-1.28%) |
Jul 12, 2006 | 31.06 | 31.40 | 30.87 | 30.92 | 20,919,150 | +0.02(+0.06%) |
Jul 11, 2006 | 30.85 | 31.03 | 30.57 | 30.90 | 13,567,331 | +0.26(+0.85%) |
Jul 10, 2006 | 30.57 | 31.01 | 30.31 | 30.64 | 14,474,881 | +0.07(+0.22%) |
Jul 07, 2006 | 30.94 | 31.39 | 30.50 | 30.58 | 20,617,878 | -0.17(-0.56%) |
Jul 06, 2006 | 30.76 | 31.16 | 30.68 | 30.75 | 22,198,950 | +0.00(+0.00%) |
Jul 05, 2006 | 30.22 | 30.91 | 30.00 | 30.75 | 26,320,284 | +0.34(+1.12%) |
Jul 03, 2006 | 30.16 | 30.50 | 30.03 | 30.41 | 7,786,695 | +0.59(+1.97%) |
Jun 30, 2006 | 30.08 | 30.32 | 29.68 | 29.82 | 14,532,015 | -0.20(-0.67%) |
Jun 29, 2006 | 29.35 | 30.03 | 29.32 | 30.02 | 20,786,862 | +0.83(+2.85%) |
Jun 28, 2006 | 28.81 | 29.29 | 28.65 | 29.19 | 18,494,034 | +0.63(+2.22%) |
Jun 27, 2006 | 28.32 | 29.17 | 28.32 | 28.56 | 24,241,706 | +0.30(+1.05%) |
Jun 26, 2006 | 27.78 | 28.36 | 27.60 | 28.26 | 14,469,607 | +0.38(+1.37%) |
Jun 23, 2006 | 27.76 | 28.32 | 27.76 | 27.88 | 16,623,996 | +0.23(+0.82%) |
Jun 22, 2006 | 27.40 | 27.73 | 27.10 | 27.65 | 18,985,824 | +0.41(+1.52%) |
Jun 21, 2006 | 26.89 | 27.58 | 26.76 | 27.24 | 23,644,438 | +0.48(+1.79%) |
Jun 20, 2006 | 27.21 | 27.28 | 26.68 | 26.76 | 22,597,348 | -0.18(-0.68%) |
Jun 19, 2006 | 27.83 | 27.84 | 26.86 | 26.94 | 21,700,786 | -0.90(-3.22%) |
Jun 16, 2006 | 27.81 | 28.10 | 27.40 | 27.84 | 24,496,612 | -0.26(-0.94%) |
Jun 15, 2006 | 27.27 | 28.21 | 27.22 | 28.10 | 27,523,832 | +1.04(+3.85%) |
Jun 14, 2006 | 26.35 | 27.07 | 26.33 | 27.06 | 24,703,612 | +0.71(+2.68%) |
Jun 13, 2006 | 27.00 | 27.26 | 26.24 | 26.35 | 34,624,480 | -0.78(-2.88%) |
Jun 12, 2006 | 27.64 | 27.90 | 27.09 | 27.14 | 20,021,706 | -0.43(-1.55%) |
Jun 09, 2006 | 27.92 | 28.16 | 27.43 | 27.56 | 21,401,052 | -0.24(-0.85%) |
Jun 08, 2006 | 27.30 | 27.83 | 26.74 | 27.80 | 42,253,180 | +0.26(+0.94%) |
Jun 07, 2006 | 28.16 | 28.23 | 27.52 | 27.54 | 28,464,344 | -0.63(-2.23%) |
Jun 06, 2006 | 28.44 | 28.62 | 28.00 | 28.17 | 28,442,588 | -0.29(-1.02%) |
Jun 05, 2006 | 29.69 | 29.75 | 28.46 | 28.46 | 24,590,444 | -0.90(-3.05%) |
Jun 02, 2006 | 29.24 | 29.53 | 28.88 | 29.36 | 15,529,442 | +0.37(+1.27%) |
Jun 01, 2006 | 28.49 | 29.12 | 28.38 | 28.99 | 19,447,292 | +0.19(+0.65%) |
May 31, 2006 | 28.26 | 28.82 | 28.11 | 28.80 | 19,982,812 | +0.60(+2.11%) |
May 30, 2006 | 29.15 | 29.23 | 28.19 | 28.21 | 18,991,758 | -0.67(-2.33%) |
May 26, 2006 | 28.67 | 28.99 | 28.34 | 28.88 | 16,784,410 | +0.32(+1.13%) |
May 25, 2006 | 28.13 | 28.86 | 27.95 | 28.56 | 29,585,048 | +0.73(+2.62%) |
May 24, 2006 | 28.26 | 28.37 | 27.54 | 27.83 | 33,548,604 | -0.71(-2.47%) |
May 23, 2006 | 28.94 | 29.57 | 28.36 | 28.53 | 24,622,966 | +0.06(+0.21%) |
May 22, 2006 | 28.23 | 28.78 | 27.77 | 28.47 | 25,398,450 | -0.07(-0.24%) |
May 19, 2006 | 28.41 | 28.91 | 27.83 | 28.54 | 26,264,468 | +0.13(+0.45%) |
May 18, 2006 | 28.90 | 28.97 | 28.41 | 28.41 | 21,399,514 | -0.49(-1.69%) |
May 17, 2006 | 29.42 | 29.78 | 28.61 | 28.90 | 27,868,832 | -0.51(-1.75%) |
May 16, 2006 | 29.12 | 29.90 | 29.01 | 29.42 | 25,484,150 | +0.51(+1.76%) |
May 15, 2006 | 29.26 | 29.37 | 28.51 | 28.91 | 29,309,706 | -0.76(-2.56%) |
May 12, 2006 | 30.26 | 30.35 | 29.60 | 29.67 | 21,325,460 | -0.77(-2.53%) |
May 11, 2006 | 31.07 | 31.19 | 30.36 | 30.44 | 18,767,618 | -0.38(-1.23%) |
May 10, 2006 | 30.42 | 30.92 | 30.29 | 30.81 | 15,659,092 | +0.25(+0.80%) |
May 09, 2006 | 30.53 | 30.92 | 30.40 | 30.57 | 16,449,518 | +0.09(+0.30%) |
May 08, 2006 | 29.98 | 30.55 | 29.82 | 30.48 | 20,194,646 | +0.05(+0.18%) |
May 05, 2006 | 30.60 | 30.82 | 30.30 | 30.42 | 18,616,212 | +0.14(+0.45%) |
May 04, 2006 | 30.42 | 30.72 | 29.67 | 30.29 | 23,103,204 | -0.43(-1.41%) |
May 03, 2006 | 31.48 | 31.50 | 30.44 | 30.72 | 19,021,644 | -0.76(-2.43%) |
May 02, 2006 | 31.10 | 31.58 | 30.95 | 31.48 | 17,443,208 | +0.63(+2.04%) |