Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.50 | 34.21 | 33.39 | 34.21 | 6,418,600 | +0.55(+1.63%) |
Jul 28, 2006 | 33.42 | 33.67 | 33.07 | 33.66 | 2,798,200 | +0.65(+1.97%) |
Jul 27, 2006 | 33.30 | 33.74 | 32.92 | 33.01 | 2,101,000 | -0.24(-0.72%) |
Jul 26, 2006 | 33.30 | 33.34 | 32.59 | 33.25 | 3,496,100 | +1.20(+3.74%) |
Jul 25, 2006 | 32.11 | 32.23 | 31.55 | 32.05 | 2,664,200 | -0.10(-0.31%) |
Jul 24, 2006 | 32.09 | 32.38 | 31.04 | 32.15 | 3,971,600 | -0.29(-0.89%) |
Jul 21, 2006 | 32.76 | 32.84 | 31.81 | 32.44 | 5,558,000 | +0.14(+0.43%) |
Jul 20, 2006 | 33.55 | 34.14 | 31.96 | 32.30 | 3,994,900 | -0.87(-2.62%) |
Jul 19, 2006 | 32.00 | 33.26 | 31.75 | 33.17 | 4,012,700 | +1.99(+6.38%) |
Jul 18, 2006 | 31.00 | 31.20 | 30.55 | 31.18 | 3,127,600 | +0.73(+2.40%) |
Jul 17, 2006 | 31.37 | 31.67 | 30.10 | 30.45 | 2,187,200 | -1.25(-3.94%) |
Jul 14, 2006 | 32.40 | 32.65 | 30.51 | 31.70 | 4,520,500 | +0.20(+0.63%) |
Jul 13, 2006 | 31.90 | 33.00 | 31.00 | 31.50 | 10,677,200 | +0.75(+2.44%) |
Jul 12, 2006 | 30.45 | 30.94 | 30.26 | 30.75 | 5,387,400 | +1.34(+4.56%) |
Jul 11, 2006 | 29.15 | 29.51 | 28.45 | 29.41 | 2,013,000 | +0.65(+2.26%) |
Jul 10, 2006 | 29.30 | 29.46 | 28.74 | 28.76 | 2,553,600 | -0.68(-2.31%) |
Jul 07, 2006 | 29.70 | 29.76 | 28.96 | 29.44 | 4,907,500 | +0.80(+2.79%) |
Jul 06, 2006 | 28.29 | 28.80 | 27.84 | 28.64 | 6,005,800 | +0.35(+1.24%) |
Jul 05, 2006 | 28.45 | 28.51 | 27.79 | 28.29 | 9,352,700 | -1.60(-5.35%) |
Jul 03, 2006 | 30.50 | 30.50 | 29.81 | 29.89 | 3,873,700 | -0.62(-2.03%) |
Jun 30, 2006 | 30.90 | 31.32 | 30.33 | 30.51 | 5,967,700 | -1.81(-5.60%) |
Jun 29, 2006 | 30.25 | 32.33 | 29.82 | 32.32 | 6,131,800 | +2.14(+7.09%) |
Jun 28, 2006 | 29.46 | 30.44 | 29.40 | 30.18 | 5,485,900 | +0.23(+0.77%) |
Jun 27, 2006 | 30.50 | 30.69 | 29.66 | 29.95 | 5,296,900 | -1.45(-4.62%) |
Jun 26, 2006 | 29.75 | 31.69 | 29.70 | 31.40 | 9,467,000 | -0.77(-2.39%) |
Jun 23, 2006 | 32.50 | 32.50 | 31.23 | 32.17 | 4,881,600 | +0.72(+2.29%) |
Jun 22, 2006 | 33.46 | 33.46 | 31.34 | 31.45 | 1,635,700 | -1.60(-4.84%) |
Jun 21, 2006 | 32.22 | 33.53 | 32.22 | 33.05 | 3,415,700 | +0.20(+0.61%) |
Jun 20, 2006 | 31.35 | 32.85 | 31.34 | 32.85 | 3,043,100 | +1.32(+4.19%) |
Jun 19, 2006 | 31.38 | 32.10 | 31.02 | 31.53 | 2,483,900 | +0.13(+0.41%) |
Jun 16, 2006 | 31.50 | 31.67 | 30.52 | 31.40 | 2,209,000 | -1.35(-4.12%) |
Jun 15, 2006 | 30.50 | 32.78 | 30.50 | 32.75 | 2,149,800 | +2.69(+8.95%) |
Jun 14, 2006 | 29.22 | 30.64 | 29.13 | 30.06 | 1,707,500 | +0.33(+1.11%) |
Jun 13, 2006 | 29.07 | 30.08 | 28.65 | 29.73 | 1,893,400 | +0.67(+2.31%) |
Jun 12, 2006 | 30.50 | 30.59 | 28.91 | 29.06 | 885,500 | -1.54(-5.03%) |
Jun 09, 2006 | 30.67 | 31.94 | 30.19 | 30.60 | 2,467,800 | +0.20(+0.66%) |
Jun 08, 2006 | 30.92 | 30.92 | 28.80 | 30.40 | 2,629,100 | -0.79(-2.53%) |
Jun 07, 2006 | 31.60 | 32.03 | 31.01 | 31.19 | 964,800 | -0.51(-1.61%) |
Jun 06, 2006 | 32.25 | 32.26 | 31.50 | 31.70 | 1,063,200 | -0.55(-1.71%) |
Jun 05, 2006 | 34.06 | 34.06 | 31.74 | 32.25 | 907,100 | -1.94(-5.67%) |
Jun 02, 2006 | 34.39 | 34.74 | 33.20 | 34.19 | 1,684,600 | +0.39(+1.15%) |
Jun 01, 2006 | 32.90 | 34.19 | 32.80 | 33.80 | 1,875,500 | +0.82(+2.49%) |
May 31, 2006 | 32.90 | 33.27 | 32.22 | 32.98 | 1,096,000 | +0.53(+1.63%) |
May 30, 2006 | 33.25 | 33.50 | 32.11 | 32.45 | 2,125,300 | -1.26(-3.74%) |
May 26, 2006 | 32.06 | 33.72 | 31.26 | 33.71 | 4,498,700 | +1.40(+4.33%) |
May 25, 2006 | 30.99 | 34.98 | 30.60 | 32.31 | 10,819,500 | +2.76(+9.34%) |
May 24, 2006 | 30.78 | 30.81 | 28.95 | 29.55 | 3,538,700 | -1.25(-4.06%) |
May 23, 2006 | 31.49 | 31.54 | 30.71 | 30.80 | 4,477,700 | +0.36(+1.18%) |
May 22, 2006 | 32.00 | 32.00 | 30.02 | 30.44 | 5,950,000 | -2.66(-8.04%) |
May 19, 2006 | 33.60 | 33.60 | 32.10 | 33.10 | 7,879,200 | -1.06(-3.10%) |
May 18, 2006 | 35.30 | 35.53 | 33.75 | 34.16 | 2,297,500 | -0.52(-1.50%) |
May 17, 2006 | 36.20 | 36.75 | 34.54 | 34.68 | 2,360,000 | -0.95(-2.67%) |
May 16, 2006 | 36.95 | 36.96 | 35.17 | 35.63 | 2,667,700 | -1.38(-3.73%) |
May 15, 2006 | 38.00 | 38.01 | 35.51 | 37.01 | 2,086,400 | -1.11(-2.91%) |
May 12, 2006 | 40.65 | 40.89 | 37.81 | 38.12 | 3,220,000 | -1.13(-2.88%) |
May 11, 2006 | 41.70 | 41.75 | 39.09 | 39.25 | 1,322,200 | -2.24(-5.40%) |
May 10, 2006 | 41.29 | 42.00 | 41.10 | 41.49 | 944,300 | +0.19(+0.46%) |
May 09, 2006 | 42.57 | 42.81 | 41.22 | 41.30 | 1,354,300 | -0.98(-2.32%) |
May 08, 2006 | 40.70 | 42.57 | 40.45 | 42.28 | 1,598,200 | +2.07(+5.15%) |
May 05, 2006 | 40.20 | 40.63 | 40.05 | 40.21 | 1,056,500 | +0.26(+0.65%) |
May 04, 2006 | 38.40 | 40.10 | 38.21 | 39.95 | 1,459,100 | +1.64(+4.28%) |
May 03, 2006 | 38.15 | 38.34 | 37.75 | 38.31 | 1,458,100 | -0.01(-0.03%) |
May 02, 2006 | 38.40 | 38.50 | 38.16 | 38.32 | 768,700 | +0.47(+1.24%) |