Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 24.65 | 24.73 | 24.37 | 24.42 | 15,371,443 | -0.37(-1.48%) |
Jul 28, 2006 | 24.21 | 24.92 | 24.09 | 24.79 | 22,513,600 | +0.88(+3.68%) |
Jul 27, 2006 | 24.37 | 24.64 | 23.90 | 23.91 | 23,764,422 | -0.32(-1.31%) |
Jul 26, 2006 | 23.81 | 24.42 | 23.51 | 24.23 | 30,641,382 | +0.48(+2.04%) |
Jul 25, 2006 | 24.45 | 24.71 | 23.72 | 23.74 | 23,503,476 | -0.76(-3.11%) |
Jul 24, 2006 | 23.94 | 24.65 | 23.79 | 24.51 | 23,300,016 | +0.65(+2.73%) |
Jul 21, 2006 | 24.33 | 24.35 | 23.63 | 23.86 | 37,451,280 | -0.98(-3.93%) |
Jul 20, 2006 | 25.12 | 25.82 | 24.65 | 24.83 | 52,922,988 | -0.61(-2.40%) |
Jul 19, 2006 | 25.91 | 26.18 | 25.23 | 25.44 | 48,232,672 | -0.46(-1.79%) |
Jul 18, 2006 | 25.46 | 25.97 | 25.10 | 25.91 | 20,645,624 | +0.58(+2.30%) |
Jul 17, 2006 | 25.62 | 25.90 | 25.14 | 25.32 | 20,999,282 | +0.13(+0.52%) |
Jul 14, 2006 | 25.28 | 25.69 | 24.75 | 25.19 | 23,811,250 | -0.13(-0.52%) |
Jul 13, 2006 | 25.75 | 26.22 | 25.32 | 25.32 | 22,381,364 | -0.69(-2.64%) |
Jul 12, 2006 | 26.86 | 27.03 | 25.76 | 26.01 | 20,326,218 | -0.91(-3.40%) |
Jul 11, 2006 | 26.02 | 27.01 | 25.90 | 26.92 | 29,798,660 | +0.74(+2.83%) |
Jul 10, 2006 | 26.43 | 26.48 | 25.70 | 26.18 | 21,092,578 | -0.14(-0.53%) |
Jul 07, 2006 | 26.43 | 26.67 | 26.07 | 26.32 | 18,264,656 | -0.33(-1.22%) |
Jul 06, 2006 | 26.45 | 26.76 | 26.26 | 26.65 | 19,768,952 | +0.21(+0.79%) |
Jul 05, 2006 | 27.28 | 27.30 | 26.27 | 26.44 | 27,249,216 | -0.89(-3.27%) |
Jul 03, 2006 | 27.34 | 27.51 | 27.12 | 27.33 | 10,175,942 | -0.42(-1.52%) |
Jun 30, 2006 | 28.22 | 28.34 | 27.64 | 27.75 | 18,402,558 | -0.33(-1.16%) |
Jun 29, 2006 | 27.69 | 28.25 | 26.97 | 28.08 | 28,931,816 | +0.74(+2.71%) |
Jun 28, 2006 | 26.99 | 27.38 | 26.72 | 27.34 | 19,799,558 | +0.54(+2.02%) |
Jun 27, 2006 | 27.64 | 27.97 | 26.70 | 26.80 | 23,978,894 | -0.97(-3.49%) |
Jun 26, 2006 | 27.71 | 28.16 | 27.50 | 27.77 | 24,143,604 | +0.41(+1.49%) |
Jun 23, 2006 | 27.85 | 27.93 | 26.85 | 27.36 | 76,397,632 | -1.30(-4.54%) |
Jun 22, 2006 | 30.39 | 30.41 | 28.55 | 28.66 | 50,652,620 | -1.95(-6.38%) |
Jun 21, 2006 | 30.50 | 31.17 | 30.35 | 30.62 | 22,822,520 | +0.20(+0.66%) |
Jun 20, 2006 | 30.22 | 30.75 | 29.85 | 30.41 | 19,449,446 | +0.36(+1.20%) |
Jun 19, 2006 | 30.70 | 30.75 | 29.81 | 30.05 | 20,983,036 | -0.39(-1.27%) |
Jun 16, 2006 | 30.93 | 31.17 | 29.80 | 30.44 | 39,786,544 | -0.65(-2.09%) |
Jun 15, 2006 | 30.23 | 31.17 | 30.10 | 31.09 | 28,103,914 | +1.14(+3.79%) |
Jun 14, 2006 | 29.24 | 29.99 | 29.04 | 29.96 | 29,406,282 | +0.98(+3.37%) |
Jun 13, 2006 | 29.58 | 29.73 | 28.79 | 28.98 | 54,085,424 | +0.45(+1.58%) |
Jun 12, 2006 | 29.97 | 30.13 | 28.43 | 28.53 | 33,877,920 | -1.56(-5.18%) |
Jun 09, 2006 | 31.17 | 31.46 | 29.81 | 30.09 | 25,652,346 | -0.70(-2.27%) |
Jun 08, 2006 | 31.04 | 31.25 | 29.26 | 30.79 | 40,389,796 | -0.71(-2.26%) |
Jun 07, 2006 | 32.11 | 32.37 | 31.41 | 31.50 | 17,701,904 | -0.48(-1.49%) |
Jun 06, 2006 | 31.64 | 32.19 | 31.52 | 31.98 | 19,505,710 | +0.34(+1.07%) |
Jun 05, 2006 | 32.32 | 32.53 | 31.63 | 31.64 | 16,279,289 | -0.91(-2.81%) |
Jun 02, 2006 | 32.91 | 33.09 | 32.18 | 32.55 | 16,955,352 | -0.03(-0.11%) |
Jun 01, 2006 | 31.31 | 32.59 | 31.02 | 32.59 | 23,070,012 | +1.27(+4.07%) |
May 31, 2006 | 30.98 | 31.49 | 30.80 | 31.32 | 19,540,196 | +0.34(+1.10%) |
May 30, 2006 | 31.59 | 31.79 | 30.97 | 30.98 | 21,520,672 | -0.91(-2.85%) |
May 26, 2006 | 32.02 | 32.16 | 31.59 | 31.88 | 13,222,278 | -0.02(-0.07%) |
May 25, 2006 | 31.86 | 32.14 | 31.45 | 31.90 | 19,061,610 | +0.33(+1.03%) |
May 24, 2006 | 31.25 | 31.78 | 30.55 | 31.58 | 33,607,780 | +0.15(+0.46%) |
May 23, 2006 | 32.48 | 32.67 | 31.43 | 31.43 | 23,680,664 | -0.87(-2.68%) |
May 22, 2006 | 32.17 | 32.68 | 31.93 | 32.30 | 20,865,562 | -0.30(-0.93%) |
May 19, 2006 | 31.92 | 33.04 | 31.86 | 32.60 | 32,968,684 | +0.50(+1.55%) |
May 18, 2006 | 32.73 | 33.04 | 32.06 | 32.10 | 22,157,936 | -0.38(-1.17%) |
May 17, 2006 | 32.09 | 33.12 | 32.03 | 32.49 | 32,362,046 | -0.89(-2.68%) |
May 16, 2006 | 33.77 | 34.29 | 33.24 | 33.38 | 20,442,980 | -0.30(-0.90%) |
May 15, 2006 | 33.64 | 33.81 | 32.80 | 33.68 | 26,827,050 | -0.25(-0.73%) |
May 12, 2006 | 34.18 | 34.38 | 33.63 | 33.93 | 21,695,774 | -0.28(-0.83%) |
May 11, 2006 | 35.69 | 35.84 | 33.82 | 34.22 | 29,703,822 | -1.57(-4.37%) |
May 10, 2006 | 36.34 | 36.49 | 35.62 | 35.78 | 15,238,748 | -0.75(-2.05%) |
May 09, 2006 | 36.56 | 36.70 | 36.43 | 36.53 | 11,022,632 | +0.06(+0.15%) |
May 08, 2006 | 36.27 | 36.54 | 36.10 | 36.48 | 12,885,004 | +0.07(+0.19%) |
May 05, 2006 | 36.51 | 36.71 | 36.23 | 36.41 | 14,245,400 | +0.15(+0.42%) |
May 04, 2006 | 36.03 | 36.72 | 35.98 | 36.25 | 22,767,534 | +0.41(+1.14%) |
May 03, 2006 | 36.18 | 36.18 | 35.36 | 35.85 | 25,953,620 | +0.48(+1.35%) |
May 02, 2006 | 35.12 | 35.58 | 34.90 | 35.37 | 12,841,499 | +0.28(+0.81%) |