Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.25 | 30.25 | 29.54 | 29.90 | 2,069,114 | -0.65(-2.14%) |
Jul 28, 2006 | 30.21 | 30.60 | 29.94 | 30.55 | 4,164,072 | +0.56(+1.85%) |
Jul 27, 2006 | 29.99 | 30.33 | 29.85 | 30.00 | 2,125,331 | +0.55(+1.86%) |
Jul 26, 2006 | 29.70 | 29.73 | 29.42 | 29.45 | 1,344,284 | -0.41(-1.38%) |
Jul 25, 2006 | 29.70 | 30.01 | 29.37 | 29.86 | 2,448,114 | +0.14(+0.48%) |
Jul 24, 2006 | 29.16 | 29.77 | 29.08 | 29.72 | 1,890,337 | +1.07(+3.72%) |
Jul 21, 2006 | 29.10 | 29.13 | 28.52 | 28.65 | 1,648,417 | -0.40(-1.37%) |
Jul 20, 2006 | 29.92 | 29.92 | 29.03 | 29.05 | 1,890,737 | -0.63(-2.12%) |
Jul 19, 2006 | 28.23 | 29.72 | 28.23 | 29.68 | 4,390,140 | +1.62(+5.78%) |
Jul 18, 2006 | 27.32 | 28.09 | 27.29 | 28.06 | 1,467,376 | +0.95(+3.49%) |
Jul 17, 2006 | 26.95 | 27.32 | 26.91 | 27.11 | 1,242,907 | +0.20(+0.73%) |
Jul 14, 2006 | 27.59 | 27.62 | 26.81 | 26.92 | 1,576,746 | -0.52(-1.89%) |
Jul 13, 2006 | 28.31 | 28.31 | 27.32 | 27.44 | 4,867,853 | -0.98(-3.46%) |
Jul 12, 2006 | 28.83 | 28.91 | 28.30 | 28.42 | 1,037,354 | -0.43(-1.48%) |
Jul 11, 2006 | 28.61 | 28.97 | 28.31 | 28.85 | 1,444,330 | -0.08(-0.29%) |
Jul 10, 2006 | 29.37 | 29.49 | 28.77 | 28.93 | 1,358,139 | -0.24(-0.82%) |
Jul 07, 2006 | 29.54 | 29.59 | 29.12 | 29.17 | 1,639,758 | -0.40(-1.35%) |
Jul 06, 2006 | 28.90 | 29.84 | 28.90 | 29.57 | 4,608,881 | +1.04(+3.66%) |
Jul 05, 2006 | 29.39 | 29.39 | 28.05 | 28.53 | 2,672,983 | -0.98(-3.31%) |
Jul 03, 2006 | 28.42 | 29.58 | 28.42 | 29.50 | 3,134,310 | +1.61(+5.79%) |
Jun 30, 2006 | 27.81 | 27.95 | 27.54 | 27.89 | 3,219,835 | +0.30(+1.09%) |
Jun 29, 2006 | 26.16 | 27.60 | 26.16 | 27.59 | 3,560,869 | +1.49(+5.72%) |
Jun 28, 2006 | 26.08 | 26.21 | 25.66 | 26.09 | 2,186,344 | +0.45(+1.76%) |
Jun 27, 2006 | 26.54 | 26.60 | 25.62 | 25.64 | 2,568,808 | -0.66(-2.51%) |
Jun 26, 2006 | 26.75 | 26.75 | 26.27 | 26.30 | 970,080 | -0.27(-1.02%) |
Jun 23, 2006 | 26.06 | 26.76 | 25.71 | 26.57 | 2,166,894 | +0.44(+1.69%) |
Jun 22, 2006 | 26.16 | 26.20 | 25.76 | 26.13 | 2,034,611 | -0.16(-0.60%) |
Jun 21, 2006 | 25.25 | 26.35 | 25.25 | 26.29 | 2,854,556 | +1.03(+4.07%) |
Jun 20, 2006 | 25.00 | 25.49 | 24.82 | 25.26 | 986,599 | +0.49(+1.97%) |
Jun 19, 2006 | 25.78 | 26.02 | 24.76 | 24.77 | 1,610,983 | -0.78(-3.05%) |
Jun 16, 2006 | 25.71 | 25.95 | 25.35 | 25.55 | 2,668,187 | -0.14(-0.56%) |
Jun 15, 2006 | 24.53 | 25.86 | 24.47 | 25.70 | 3,339,197 | +1.62(+6.74%) |
Jun 14, 2006 | 23.88 | 24.25 | 23.42 | 24.07 | 3,608,826 | +0.44(+1.84%) |
Jun 13, 2006 | 24.07 | 24.46 | 23.38 | 23.64 | 2,265,608 | -0.67(-2.75%) |
Jun 12, 2006 | 25.57 | 25.57 | 24.18 | 24.31 | 2,331,416 | -1.10(-4.34%) |
Jun 09, 2006 | 26.35 | 26.54 | 25.37 | 25.41 | 1,090,108 | -0.71(-2.73%) |
Jun 08, 2006 | 25.94 | 26.18 | 25.26 | 26.12 | 3,144,302 | -0.22(-0.83%) |
Jun 07, 2006 | 27.15 | 27.19 | 26.34 | 26.34 | 2,876,271 | -0.68(-2.50%) |
Jun 06, 2006 | 27.47 | 27.47 | 26.50 | 27.02 | 2,393,495 | -0.35(-1.26%) |
Jun 05, 2006 | 28.26 | 28.53 | 27.29 | 27.36 | 1,105,161 | -1.01(-3.57%) |
Jun 02, 2006 | 28.68 | 28.71 | 27.97 | 28.37 | 3,060,908 | +0.45(+1.61%) |
Jun 01, 2006 | 27.02 | 28.09 | 26.87 | 27.92 | 3,532,893 | +0.92(+3.42%) |
May 31, 2006 | 27.27 | 27.68 | 26.58 | 27.00 | 2,089,895 | -0.14(-0.50%) |
May 30, 2006 | 28.48 | 28.48 | 27.14 | 27.14 | 2,259,746 | -1.55(-5.39%) |
May 26, 2006 | 29.06 | 29.06 | 28.37 | 28.68 | 2,583,062 | +0.26(+0.92%) |
May 25, 2006 | 27.62 | 28.51 | 27.56 | 28.42 | 1,802,148 | +1.16(+4.27%) |
May 24, 2006 | 27.50 | 27.65 | 26.63 | 27.26 | 2,669,386 | -0.22(-0.79%) |
May 23, 2006 | 28.15 | 28.80 | 27.47 | 27.47 | 2,315,031 | -0.44(-1.56%) |
May 22, 2006 | 28.19 | 28.70 | 27.50 | 27.91 | 5,821,148 | -1.28(-4.40%) |
May 19, 2006 | 29.52 | 29.86 | 28.57 | 29.19 | 3,917,089 | -0.03(-0.10%) |
May 18, 2006 | 29.51 | 29.78 | 29.10 | 29.22 | 2,459,437 | -0.14(-0.49%) |
May 17, 2006 | 30.44 | 30.58 | 29.22 | 29.37 | 4,791,254 | -1.34(-4.35%) |
May 16, 2006 | 30.74 | 30.93 | 30.46 | 30.70 | 1,478,966 | +0.38(+1.24%) |
May 15, 2006 | 30.14 | 30.81 | 30.12 | 30.33 | 2,799,005 | -0.60(-1.94%) |
May 12, 2006 | 31.42 | 31.78 | 30.22 | 30.93 | 1,303,120 | -1.07(-3.35%) |
May 11, 2006 | 32.96 | 32.96 | 31.87 | 32.00 | 2,549,624 | -0.77(-2.36%) |
May 10, 2006 | 32.92 | 33.06 | 32.62 | 32.77 | 1,245,438 | -0.09(-0.27%) |
May 09, 2006 | 32.60 | 32.91 | 32.39 | 32.86 | 629,846 | +0.44(+1.34%) |
May 08, 2006 | 32.05 | 32.47 | 32.02 | 32.43 | 1,261,157 | +0.41(+1.29%) |
May 05, 2006 | 31.92 | 32.33 | 31.89 | 32.02 | 1,448,592 | +0.23(+0.73%) |
May 04, 2006 | 31.79 | 31.91 | 31.58 | 31.78 | 1,378,654 | +0.22(+0.69%) |
May 03, 2006 | 31.74 | 31.74 | 31.05 | 31.57 | 1,117,950 | +0.17(+0.55%) |
May 02, 2006 | 30.78 | 31.47 | 30.78 | 31.39 | 1,558,096 | +0.83(+2.73%) |