Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.74 | 34.43 | 33.49 | 33.97 | 5,034,271 | +0.85(+2.57%) |
Jul 28, 2006 | 32.84 | 33.20 | 32.69 | 33.12 | 4,524,659 | +0.58(+1.77%) |
Jul 27, 2006 | 32.61 | 32.87 | 32.43 | 32.54 | 5,964,308 | -0.07(-0.20%) |
Jul 26, 2006 | 33.29 | 33.39 | 32.55 | 32.61 | 4,989,594 | -0.88(-2.62%) |
Jul 25, 2006 | 33.12 | 33.65 | 32.91 | 33.48 | 2,964,817 | +0.21(+0.63%) |
Jul 24, 2006 | 32.44 | 33.41 | 32.67 | 33.27 | 3,751,323 | +0.83(+2.57%) |
Jul 21, 2006 | 32.27 | 32.64 | 32.03 | 32.44 | 4,553,332 | -0.12(-0.37%) |
Jul 20, 2006 | 33.14 | 33.14 | 32.43 | 32.56 | 5,654,740 | -0.43(-1.29%) |
Jul 19, 2006 | 32.40 | 33.45 | 32.66 | 32.99 | 9,436,070 | +0.59(+1.81%) |
Jul 18, 2006 | 32.93 | 33.29 | 31.80 | 32.40 | 10,803,870 | -1.06(-3.16%) |
Jul 17, 2006 | 33.01 | 33.74 | 32.30 | 33.45 | 4,248,599 | +0.52(+1.58%) |
Jul 14, 2006 | 33.29 | 33.43 | 32.59 | 32.93 | 4,284,273 | -0.49(-1.47%) |
Jul 13, 2006 | 34.19 | 34.30 | 33.19 | 33.42 | 6,047,827 | -0.91(-2.66%) |
Jul 12, 2006 | 34.91 | 35.09 | 34.25 | 34.34 | 7,510,648 | -1.05(-2.97%) |
Jul 11, 2006 | 35.30 | 35.54 | 34.88 | 35.39 | 5,245,151 | +0.08(+0.24%) |
Jul 10, 2006 | 35.39 | 35.69 | 35.20 | 35.30 | 4,286,107 | +0.10(+0.29%) |
Jul 07, 2006 | 35.78 | 35.78 | 35.01 | 35.20 | 4,241,097 | -0.68(-1.91%) |
Jul 06, 2006 | 35.30 | 36.05 | 35.22 | 35.88 | 9,618,444 | +0.38(+1.08%) |
Jul 05, 2006 | 34.79 | 35.54 | 34.44 | 35.50 | 5,591,893 | +0.44(+1.25%) |
Jul 03, 2006 | 35.57 | 35.57 | 34.95 | 35.06 | 1,800,228 | -0.40(-1.13%) |
Jun 30, 2006 | 35.36 | 35.83 | 35.33 | 35.46 | 5,346,173 | +0.21(+0.60%) |
Jun 29, 2006 | 34.14 | 35.26 | 34.14 | 35.25 | 7,064,050 | +1.11(+3.25%) |
Jun 28, 2006 | 34.23 | 34.47 | 33.57 | 34.14 | 4,910,911 | -0.04(-0.12%) |
Jun 27, 2006 | 34.70 | 34.88 | 34.11 | 34.19 | 3,681,474 | -0.61(-1.74%) |
Jun 26, 2006 | 34.67 | 35.27 | 34.67 | 34.79 | 6,585,778 | +0.11(+0.31%) |
Jun 23, 2006 | 34.72 | 34.85 | 34.56 | 34.68 | 4,095,065 | -0.11(-0.31%) |
Jun 22, 2006 | 34.76 | 34.93 | 34.47 | 34.79 | 5,067,612 | +0.00(+0.00%) |
Jun 21, 2006 | 34.51 | 34.97 | 34.05 | 34.79 | 5,985,980 | +0.26(+0.75%) |
Jun 20, 2006 | 34.61 | 34.82 | 34.33 | 34.53 | 6,289,213 | -0.12(-0.35%) |
Jun 19, 2006 | 34.70 | 35.03 | 34.53 | 34.65 | 6,744,146 | +0.16(+0.47%) |
Jun 16, 2006 | 34.64 | 34.92 | 34.27 | 34.49 | 8,431,183 | -0.04(-0.12%) |
Jun 15, 2006 | 33.39 | 34.61 | 33.20 | 34.53 | 7,625,506 | +1.07(+3.21%) |
Jun 14, 2006 | 33.11 | 33.78 | 33.08 | 33.46 | 8,521,536 | +0.47(+1.42%) |
Jun 13, 2006 | 33.08 | 33.56 | 32.93 | 32.99 | 8,013,258 | +0.17(+0.51%) |
Jun 12, 2006 | 32.73 | 33.29 | 32.58 | 32.82 | 6,879,676 | +0.16(+0.48%) |
Jun 09, 2006 | 33.08 | 33.23 | 32.66 | 32.67 | 6,272,043 | -0.11(-0.35%) |
Jun 08, 2006 | 32.87 | 33.14 | 32.39 | 32.78 | 9,863,164 | -0.10(-0.29%) |
Jun 07, 2006 | 32.57 | 33.23 | 32.52 | 32.88 | 5,497,539 | +0.46(+1.41%) |
Jun 06, 2006 | 32.48 | 32.57 | 31.94 | 32.42 | 7,811,547 | +0.08(+0.26%) |
Jun 05, 2006 | 32.62 | 33.10 | 32.24 | 32.34 | 5,864,120 | -0.25(-0.77%) |
Jun 02, 2006 | 32.99 | 32.99 | 31.97 | 32.59 | 5,816,443 | -0.13(-0.38%) |
Jun 01, 2006 | 31.64 | 32.77 | 31.61 | 32.72 | 10,616,496 | +0.51(+1.58%) |
May 31, 2006 | 32.00 | 32.24 | 31.91 | 32.21 | 8,585,884 | +0.46(+1.44%) |
May 30, 2006 | 32.24 | 32.28 | 31.66 | 31.75 | 8,073,604 | -0.72(-2.22%) |
May 26, 2006 | 32.65 | 32.85 | 32.29 | 32.47 | 5,772,433 | -0.19(-0.59%) |
May 25, 2006 | 32.99 | 33.05 | 32.27 | 32.66 | 10,227,411 | -0.74(-2.21%) |
May 24, 2006 | 34.19 | 34.25 | 33.00 | 33.40 | 11,284,309 | -0.78(-2.28%) |
May 23, 2006 | 34.67 | 34.78 | 34.14 | 34.18 | 7,585,997 | -0.32(-0.92%) |
May 22, 2006 | 34.50 | 34.75 | 34.11 | 34.50 | 6,553,271 | -0.15(-0.43%) |
May 19, 2006 | 34.40 | 34.65 | 34.37 | 34.65 | 4,286,774 | +0.31(+0.89%) |
May 18, 2006 | 34.43 | 34.79 | 34.23 | 34.34 | 8,442,686 | +0.03(+0.09%) |
May 17, 2006 | 34.04 | 34.58 | 33.95 | 34.31 | 8,906,454 | +0.20(+0.58%) |
May 16, 2006 | 34.46 | 34.49 | 34.02 | 34.11 | 7,435,798 | -0.28(-0.82%) |
May 15, 2006 | 33.74 | 34.46 | 33.65 | 34.40 | 5,186,804 | +0.41(+1.22%) |
May 12, 2006 | 34.47 | 34.47 | 32.99 | 33.98 | 8,707,410 | -0.12(-0.35%) |
May 11, 2006 | 34.13 | 34.21 | 33.59 | 34.10 | 4,726,037 | -0.12(-0.35%) |
May 10, 2006 | 34.00 | 34.38 | 33.77 | 34.22 | 3,979,039 | +0.16(+0.46%) |
May 09, 2006 | 34.08 | 34.25 | 33.94 | 34.07 | 3,291,388 | -0.16(-0.47%) |
May 08, 2006 | 34.31 | 34.72 | 34.07 | 34.23 | 4,228,594 | -0.26(-0.75%) |
May 05, 2006 | 34.37 | 34.79 | 34.15 | 34.49 | 6,258,039 | -0.17(-0.48%) |
May 04, 2006 | 34.65 | 34.82 | 33.69 | 34.65 | 8,031,929 | +0.58(+1.71%) |
May 03, 2006 | 33.80 | 34.07 | 33.65 | 34.07 | 3,976,872 | +0.21(+0.62%) |
May 02, 2006 | 33.58 | 33.89 | 33.32 | 33.86 | 4,394,631 | +0.35(+1.04%) |