Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 28.89 | 29.08 | 28.45 | 29.08 | 7,639,994 | +0.32(+1.10%) |
Jul 28, 2006 | 28.09 | 28.99 | 27.94 | 28.76 | 5,960,121 | +0.72(+2.57%) |
Jul 27, 2006 | 28.10 | 28.59 | 28.03 | 28.04 | 7,539,834 | +0.19(+0.66%) |
Jul 26, 2006 | 27.63 | 27.95 | 27.19 | 27.86 | 6,185,859 | +0.20(+0.72%) |
Jul 25, 2006 | 26.42 | 27.73 | 26.34 | 27.66 | 6,218,540 | +1.30(+4.94%) |
Jul 24, 2006 | 26.09 | 26.38 | 25.86 | 26.36 | 7,237,992 | +0.28(+1.06%) |
Jul 21, 2006 | 26.62 | 26.65 | 25.89 | 26.08 | 6,570,310 | -0.48(-1.79%) |
Jul 20, 2006 | 27.66 | 27.77 | 26.56 | 26.56 | 6,067,241 | -1.07(-3.88%) |
Jul 19, 2006 | 27.38 | 27.85 | 27.13 | 27.63 | 5,257,186 | +0.49(+1.80%) |
Jul 18, 2006 | 27.25 | 27.56 | 26.77 | 27.14 | 4,840,055 | +0.01(+0.05%) |
Jul 17, 2006 | 27.61 | 27.73 | 27.04 | 27.13 | 3,706,674 | -0.62(-2.24%) |
Jul 14, 2006 | 27.52 | 27.78 | 27.05 | 27.75 | 4,557,126 | +0.23(+0.84%) |
Jul 13, 2006 | 28.24 | 28.24 | 27.51 | 27.52 | 4,688,604 | -0.73(-2.57%) |
Jul 12, 2006 | 28.98 | 28.98 | 28.11 | 28.24 | 3,601,824 | -0.61(-2.11%) |
Jul 11, 2006 | 28.59 | 28.92 | 27.89 | 28.85 | 6,085,245 | +0.36(+1.25%) |
Jul 10, 2006 | 28.92 | 29.27 | 28.22 | 28.49 | 6,454,869 | +0.03(+0.09%) |
Jul 07, 2006 | 29.41 | 29.41 | 28.35 | 28.47 | 6,487,549 | +0.40(+1.41%) |
Jul 06, 2006 | 28.42 | 28.70 | 27.79 | 28.07 | 4,905,265 | +0.17(+0.62%) |
Jul 05, 2006 | 27.76 | 28.04 | 27.24 | 27.90 | 5,715,319 | -0.54(-1.91%) |
Jul 03, 2006 | 27.56 | 28.88 | 27.43 | 28.44 | 4,966,843 | +1.16(+4.24%) |
Jun 30, 2006 | 27.46 | 27.73 | 27.26 | 27.28 | 6,324,903 | +0.15(+0.56%) |
Jun 29, 2006 | 26.77 | 27.40 | 26.41 | 27.13 | 8,736,761 | +0.59(+2.22%) |
Jun 28, 2006 | 26.13 | 26.60 | 25.70 | 26.54 | 4,778,476 | +0.54(+2.06%) |
Jun 27, 2006 | 26.37 | 26.75 | 25.87 | 26.01 | 4,815,090 | -0.40(-1.53%) |
Jun 26, 2006 | 25.71 | 26.44 | 25.47 | 26.41 | 5,822,439 | +0.70(+2.72%) |
Jun 23, 2006 | 25.45 | 26.05 | 25.41 | 25.71 | 4,546,837 | +0.03(+0.13%) |
Jun 22, 2006 | 25.63 | 25.96 | 25.55 | 25.68 | 4,419,897 | -0.01(-0.05%) |
Jun 21, 2006 | 25.84 | 26.31 | 25.61 | 25.69 | 6,471,512 | -0.34(-1.32%) |
Jun 20, 2006 | 25.41 | 26.11 | 25.38 | 26.03 | 5,468,853 | +0.67(+2.66%) |
Jun 19, 2006 | 25.84 | 26.20 | 25.02 | 25.36 | 6,374,075 | -0.47(-1.82%) |
Jun 16, 2006 | 26.31 | 26.37 | 25.62 | 25.83 | 6,629,619 | -0.44(-1.66%) |
Jun 15, 2006 | 25.78 | 26.37 | 25.38 | 26.27 | 8,331,884 | +0.64(+2.50%) |
Jun 14, 2006 | 25.59 | 26.04 | 25.18 | 25.62 | 8,016,728 | +0.37(+1.47%) |
Jun 13, 2006 | 26.44 | 26.44 | 24.75 | 25.25 | 16,062,658 | -1.37(-5.16%) |
Jun 12, 2006 | 27.76 | 27.86 | 26.44 | 26.63 | 7,341,632 | -0.64(-2.35%) |
Jun 09, 2006 | 27.23 | 27.65 | 26.95 | 27.27 | 9,977,110 | +0.83(+3.12%) |
Jun 08, 2006 | 27.40 | 27.40 | 25.32 | 26.44 | 16,590,692 | -1.03(-3.75%) |
Jun 07, 2006 | 27.65 | 28.07 | 27.26 | 27.48 | 6,885,315 | -0.18(-0.65%) |
Jun 06, 2006 | 27.59 | 27.79 | 26.60 | 27.65 | 6,757,164 | +0.22(+0.82%) |
Jun 05, 2006 | 27.96 | 28.15 | 27.34 | 27.43 | 5,417,866 | -0.56(-1.98%) |
Jun 02, 2006 | 28.88 | 28.91 | 27.67 | 27.98 | 6,378,917 | -0.59(-2.06%) |
Jun 01, 2006 | 27.91 | 28.65 | 27.57 | 28.57 | 7,900,531 | +1.10(+3.99%) |
May 31, 2006 | 27.43 | 27.74 | 27.23 | 27.48 | 7,538,624 | +0.47(+1.74%) |
May 30, 2006 | 28.49 | 28.49 | 26.90 | 27.01 | 7,873,902 | -1.22(-4.33%) |
May 26, 2006 | 27.76 | 28.48 | 27.55 | 28.23 | 7,031,318 | +0.88(+3.21%) |
May 25, 2006 | 27.10 | 27.59 | 26.92 | 27.35 | 7,491,267 | +0.71(+2.68%) |
May 24, 2006 | 26.53 | 27.14 | 26.44 | 26.64 | 8,862,793 | +0.17(+0.62%) |
May 23, 2006 | 27.10 | 27.50 | 26.42 | 26.47 | 10,925,755 | +0.03(+0.13%) |
May 22, 2006 | 26.57 | 26.57 | 25.69 | 26.44 | 12,947,563 | -0.13(-0.50%) |
May 19, 2006 | 26.44 | 26.60 | 25.65 | 26.57 | 14,537,413 | +0.26(+1.01%) |
May 18, 2006 | 27.43 | 28.32 | 26.14 | 26.31 | 15,959,018 | -1.58(-5.67%) |
May 17, 2006 | 29.10 | 29.11 | 27.76 | 27.89 | 10,088,768 | -1.28(-4.40%) |
May 16, 2006 | 28.44 | 29.44 | 27.85 | 29.17 | 13,180,110 | +0.59(+2.06%) |
May 15, 2006 | 28.16 | 28.82 | 27.27 | 28.58 | 16,161,759 | -0.57(-1.95%) |
May 12, 2006 | 30.07 | 30.39 | 28.44 | 29.15 | 17,989,450 | -0.76(-2.54%) |
May 11, 2006 | 30.07 | 30.87 | 29.55 | 29.91 | 17,866,444 | +0.17(+0.56%) |
May 10, 2006 | 30.37 | 30.37 | 29.28 | 29.74 | 14,202,286 | -0.15(-0.49%) |
May 09, 2006 | 29.08 | 30.24 | 28.78 | 29.89 | 25,796,630 | +1.32(+4.63%) |
May 08, 2006 | 27.18 | 28.75 | 27.15 | 28.57 | 14,809,297 | +1.67(+6.19%) |
May 05, 2006 | 26.95 | 27.41 | 26.72 | 26.90 | 12,657,372 | +0.46(+1.75%) |
May 04, 2006 | 27.96 | 28.20 | 26.24 | 26.44 | 24,565,208 | -2.19(-7.66%) |
May 03, 2006 | 27.69 | 28.82 | 27.03 | 28.63 | 26,219,814 | +0.94(+3.39%) |
May 02, 2006 | 25.94 | 27.79 | 25.36 | 27.69 | 29,209,330 | +2.58(+10.26%) |