Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.12 | 30.12 | 29.81 | 29.85 | 15,452,019 | -0.27(-0.89%) |
Jul 28, 2006 | 29.97 | 30.14 | 29.89 | 30.12 | 19,322,392 | +0.31(+1.03%) |
Jul 27, 2006 | 29.93 | 30.08 | 29.73 | 29.81 | 19,440,812 | +0.03(+0.10%) |
Jul 26, 2006 | 29.84 | 30.23 | 29.75 | 29.78 | 25,140,810 | -0.10(-0.32%) |
Jul 25, 2006 | 29.73 | 30.01 | 29.43 | 29.88 | 25,424,538 | +0.21(+0.70%) |
Jul 24, 2006 | 29.73 | 29.78 | 29.43 | 29.67 | 31,256,890 | -0.07(-0.23%) |
Jul 21, 2006 | 29.58 | 29.76 | 29.40 | 29.74 | 28,648,956 | +0.22(+0.73%) |
Jul 20, 2006 | 29.11 | 29.64 | 29.06 | 29.52 | 28,485,256 | +0.61(+2.10%) |
Jul 19, 2006 | 28.92 | 29.09 | 28.74 | 28.91 | 27,607,282 | -0.03(-0.10%) |
Jul 18, 2006 | 28.63 | 28.96 | 28.48 | 28.94 | 18,795,394 | +0.22(+0.77%) |
Jul 17, 2006 | 28.81 | 29.03 | 28.55 | 28.72 | 17,521,970 | -0.16(-0.57%) |
Jul 14, 2006 | 28.72 | 28.98 | 28.57 | 28.89 | 20,023,538 | +0.25(+0.89%) |
Jul 13, 2006 | 28.71 | 28.83 | 28.57 | 28.63 | 17,608,776 | -0.22(-0.75%) |
Jul 12, 2006 | 29.11 | 29.38 | 28.76 | 28.85 | 26,406,466 | -0.25(-0.85%) |
Jul 11, 2006 | 29.02 | 29.18 | 28.79 | 29.09 | 22,163,416 | +0.23(+0.79%) |
Jul 10, 2006 | 29.11 | 29.27 | 28.87 | 28.87 | 32,419,126 | -0.17(-0.59%) |
Jul 07, 2006 | 28.95 | 29.04 | 28.66 | 29.04 | 48,238,464 | +0.01(+0.05%) |
Jul 06, 2006 | 27.43 | 29.52 | 27.10 | 29.02 | 140,534,224 | +1.65(+6.04%) |
Jul 05, 2006 | 27.53 | 27.60 | 27.27 | 27.37 | 14,918,858 | -0.28(-1.00%) |
Jul 03, 2006 | 27.41 | 27.65 | 27.36 | 27.65 | 8,439,749 | +0.24(+0.87%) |
Jun 30, 2006 | 27.58 | 27.69 | 27.32 | 27.41 | 18,313,940 | -0.17(-0.62%) |
Jun 29, 2006 | 27.43 | 27.62 | 27.18 | 27.58 | 26,714,842 | +0.31(+1.15%) |
Jun 28, 2006 | 27.10 | 27.27 | 27.04 | 27.27 | 14,743,639 | +0.21(+0.76%) |
Jun 27, 2006 | 27.06 | 27.26 | 26.75 | 27.06 | 19,035,986 | +0.13(+0.47%) |
Jun 26, 2006 | 26.76 | 26.94 | 26.70 | 26.93 | 12,644,753 | +0.34(+1.28%) |
Jun 23, 2006 | 26.80 | 26.94 | 26.58 | 26.59 | 14,432,584 | -0.36(-1.34%) |
Jun 22, 2006 | 26.76 | 27.05 | 26.76 | 26.96 | 14,921,806 | +0.07(+0.26%) |
Jun 21, 2006 | 26.84 | 27.03 | 26.75 | 26.88 | 16,755,986 | +0.05(+0.19%) |
Jun 20, 2006 | 26.81 | 27.05 | 26.73 | 26.83 | 18,322,782 | +0.21(+0.77%) |
Jun 19, 2006 | 26.59 | 26.74 | 26.50 | 26.63 | 23,375,218 | +0.17(+0.65%) |
Jun 16, 2006 | 26.34 | 26.66 | 26.18 | 26.46 | 28,252,434 | +0.11(+0.43%) |
Jun 15, 2006 | 26.18 | 26.38 | 26.10 | 26.34 | 21,175,326 | +0.23(+0.89%) |
Jun 14, 2006 | 25.98 | 26.19 | 25.88 | 26.11 | 18,553,730 | +0.15(+0.58%) |
Jun 13, 2006 | 26.30 | 26.40 | 25.96 | 25.96 | 25,745,774 | -0.57(-2.15%) |
Jun 12, 2006 | 26.65 | 26.87 | 26.52 | 26.53 | 21,097,362 | +0.01(+0.03%) |
Jun 09, 2006 | 26.61 | 26.66 | 26.35 | 26.53 | 20,839,088 | -0.08(-0.31%) |
Jun 08, 2006 | 26.61 | 26.74 | 26.16 | 26.61 | 38,174,852 | +0.13(+0.48%) |
Jun 07, 2006 | 26.96 | 26.96 | 26.47 | 26.48 | 27,153,158 | -0.40(-1.50%) |
Jun 06, 2006 | 26.96 | 27.04 | 26.58 | 26.88 | 30,354,802 | +0.15(+0.54%) |
Jun 05, 2006 | 27.11 | 27.14 | 26.71 | 26.74 | 11,930,479 | -0.45(-1.66%) |
Jun 02, 2006 | 26.95 | 27.23 | 26.87 | 27.19 | 24,660,966 | +0.16(+0.61%) |
Jun 01, 2006 | 27.07 | 27.24 | 26.93 | 27.03 | 18,445,222 | +0.02(+0.08%) |
May 31, 2006 | 26.82 | 27.04 | 26.58 | 27.00 | 32,189,518 | +0.36(+1.34%) |
May 30, 2006 | 27.02 | 27.29 | 26.65 | 26.65 | 22,623,702 | -0.40(-1.49%) |
May 26, 2006 | 26.92 | 27.06 | 26.80 | 27.05 | 21,227,304 | +0.13(+0.49%) |
May 25, 2006 | 26.84 | 26.97 | 26.59 | 26.92 | 19,438,134 | +0.12(+0.45%) |
May 24, 2006 | 26.50 | 27.13 | 26.47 | 26.80 | 24,475,030 | +0.33(+1.25%) |
May 23, 2006 | 26.58 | 26.68 | 26.46 | 26.47 | 14,277,190 | +0.02(+0.08%) |
May 22, 2006 | 26.46 | 26.61 | 26.32 | 26.44 | 20,801,846 | -0.06(-0.21%) |
May 19, 2006 | 26.35 | 26.68 | 26.16 | 26.50 | 23,296,450 | +0.19(+0.74%) |
May 18, 2006 | 26.52 | 26.81 | 26.30 | 26.31 | 19,031,698 | -0.20(-0.75%) |
May 17, 2006 | 26.76 | 26.93 | 26.31 | 26.50 | 22,643,260 | -0.28(-1.03%) |
May 16, 2006 | 26.72 | 26.94 | 26.58 | 26.78 | 14,503,314 | +0.14(+0.52%) |
May 15, 2006 | 26.26 | 26.78 | 26.24 | 26.64 | 21,152,822 | +0.37(+1.39%) |
May 12, 2006 | 26.78 | 26.81 | 26.15 | 26.28 | 25,248,514 | -0.35(-1.33%) |
May 11, 2006 | 27.14 | 27.19 | 26.54 | 26.63 | 23,091,490 | -0.50(-1.84%) |
May 10, 2006 | 27.56 | 27.56 | 27.06 | 27.13 | 18,010,120 | -0.43(-1.54%) |
May 09, 2006 | 27.47 | 27.62 | 27.36 | 27.56 | 11,340,787 | +0.09(+0.31%) |
May 08, 2006 | 27.58 | 27.62 | 27.34 | 27.47 | 10,417,534 | -0.08(-0.28%) |
May 05, 2006 | 27.58 | 27.77 | 27.42 | 27.55 | 19,014,552 | +0.06(+0.22%) |
May 04, 2006 | 27.43 | 27.53 | 27.21 | 27.49 | 18,934,980 | +0.19(+0.71%) |
May 03, 2006 | 27.21 | 27.30 | 27.03 | 27.30 | 11,596,650 | +0.09(+0.32%) |
May 02, 2006 | 26.97 | 27.28 | 26.91 | 27.21 | 13,238,196 | +0.19(+0.69%) |