Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.38 | 34.38 | 34.03 | 34.07 | 13,536,568 | -0.31(-0.89%) |
Jul 28, 2006 | 34.21 | 34.41 | 34.12 | 34.38 | 16,927,164 | +0.35(+1.03%) |
Jul 27, 2006 | 34.17 | 34.34 | 33.94 | 34.03 | 17,030,906 | +0.03(+0.10%) |
Jul 26, 2006 | 34.06 | 34.50 | 33.96 | 34.00 | 22,024,324 | -0.11(-0.32%) |
Jul 25, 2006 | 33.94 | 34.26 | 33.59 | 34.11 | 22,272,880 | +0.24(+0.70%) |
Jul 24, 2006 | 33.94 | 34.00 | 33.59 | 33.87 | 27,382,246 | -0.08(-0.23%) |
Jul 21, 2006 | 33.77 | 33.97 | 33.56 | 33.94 | 25,097,596 | +0.25(+0.73%) |
Jul 20, 2006 | 33.23 | 33.83 | 33.18 | 33.70 | 24,954,188 | +0.69(+2.10%) |
Jul 19, 2006 | 33.02 | 33.20 | 32.81 | 33.00 | 24,185,050 | -0.03(-0.10%) |
Jul 18, 2006 | 32.68 | 33.06 | 32.51 | 33.04 | 16,465,493 | +0.25(+0.77%) |
Jul 17, 2006 | 32.89 | 33.14 | 32.59 | 32.79 | 15,349,924 | -0.19(-0.57%) |
Jul 14, 2006 | 32.79 | 33.08 | 32.62 | 32.97 | 17,541,396 | +0.29(+0.89%) |
Jul 13, 2006 | 32.78 | 32.91 | 32.62 | 32.68 | 15,425,970 | -0.25(-0.75%) |
Jul 12, 2006 | 33.23 | 33.54 | 32.83 | 32.93 | 23,133,086 | -0.28(-0.85%) |
Jul 11, 2006 | 33.13 | 33.31 | 32.86 | 33.21 | 19,416,012 | +0.26(+0.79%) |
Jul 10, 2006 | 33.23 | 33.41 | 32.95 | 32.95 | 28,400,410 | -0.20(-0.59%) |
Jul 07, 2006 | 33.05 | 33.15 | 32.72 | 33.15 | 42,258,764 | +0.02(+0.05%) |
Jul 06, 2006 | 31.32 | 33.70 | 30.94 | 33.13 | 123,113,432 | +1.89(+6.04%) |
Jul 05, 2006 | 31.42 | 31.51 | 31.13 | 31.24 | 13,069,498 | -0.32(-1.00%) |
Jul 03, 2006 | 31.29 | 31.57 | 31.23 | 31.56 | 7,393,547 | +0.27(+0.87%) |
Jun 30, 2006 | 31.49 | 31.61 | 31.18 | 31.29 | 16,043,722 | -0.20(-0.62%) |
Jun 29, 2006 | 31.32 | 31.53 | 31.03 | 31.48 | 23,403,236 | +0.36(+1.15%) |
Jun 28, 2006 | 30.93 | 31.13 | 30.86 | 31.12 | 12,915,999 | +0.23(+0.76%) |
Jun 27, 2006 | 30.89 | 31.12 | 30.54 | 30.89 | 16,676,261 | +0.14(+0.47%) |
Jun 26, 2006 | 30.55 | 30.76 | 30.48 | 30.74 | 11,077,294 | +0.39(+1.28%) |
Jun 23, 2006 | 30.59 | 30.75 | 30.34 | 30.36 | 12,643,503 | -0.41(-1.34%) |
Jun 22, 2006 | 30.55 | 30.88 | 30.55 | 30.77 | 13,072,080 | +0.08(+0.26%) |
Jun 21, 2006 | 30.63 | 30.86 | 30.54 | 30.69 | 14,678,893 | +0.06(+0.19%) |
Jun 20, 2006 | 30.60 | 30.87 | 30.51 | 30.63 | 16,051,467 | +0.23(+0.77%) |
Jun 19, 2006 | 30.36 | 30.52 | 30.25 | 30.40 | 20,477,596 | +0.20(+0.65%) |
Jun 16, 2006 | 30.07 | 30.44 | 29.88 | 30.20 | 24,750,228 | +0.13(+0.42%) |
Jun 15, 2006 | 29.89 | 30.11 | 29.79 | 30.07 | 18,550,406 | +0.26(+0.89%) |
Jun 14, 2006 | 29.65 | 29.90 | 29.55 | 29.81 | 16,253,786 | +0.17(+0.57%) |
Jun 13, 2006 | 30.02 | 30.13 | 29.64 | 29.64 | 22,554,296 | -0.65(-2.15%) |
Jun 12, 2006 | 30.43 | 30.68 | 30.28 | 30.29 | 18,482,106 | +0.01(+0.03%) |
Jun 09, 2006 | 30.37 | 30.44 | 30.08 | 30.28 | 18,255,848 | -0.09(-0.31%) |
Jun 08, 2006 | 30.38 | 30.53 | 29.87 | 30.37 | 33,442,650 | +0.14(+0.48%) |
Jun 07, 2006 | 30.77 | 30.78 | 30.21 | 30.23 | 23,787,218 | -0.46(-1.50%) |
Jun 06, 2006 | 30.77 | 30.87 | 30.34 | 30.69 | 26,591,984 | +0.17(+0.54%) |
Jun 05, 2006 | 30.94 | 30.97 | 30.49 | 30.52 | 10,451,562 | -0.52(-1.66%) |
Jun 02, 2006 | 30.76 | 31.08 | 30.68 | 31.04 | 21,603,962 | +0.19(+0.61%) |
Jun 01, 2006 | 30.90 | 31.09 | 30.74 | 30.85 | 16,158,729 | +0.03(+0.08%) |
May 31, 2006 | 30.61 | 30.87 | 30.34 | 30.83 | 28,199,266 | +0.41(+1.34%) |
May 30, 2006 | 30.85 | 31.15 | 30.42 | 30.42 | 19,819,240 | -0.46(-1.49%) |
May 26, 2006 | 30.73 | 30.89 | 30.60 | 30.88 | 18,595,940 | +0.15(+0.49%) |
May 25, 2006 | 30.63 | 30.78 | 30.35 | 30.73 | 17,028,558 | +0.14(+0.45%) |
May 24, 2006 | 30.25 | 30.97 | 30.22 | 30.59 | 21,441,074 | +0.38(+1.26%) |
May 23, 2006 | 30.34 | 30.45 | 30.21 | 30.21 | 12,507,372 | +0.03(+0.08%) |
May 22, 2006 | 30.21 | 30.38 | 30.05 | 30.19 | 18,223,224 | -0.06(-0.21%) |
May 19, 2006 | 30.08 | 30.46 | 29.86 | 30.25 | 20,408,592 | +0.22(+0.74%) |
May 18, 2006 | 30.28 | 30.61 | 30.02 | 30.03 | 16,672,506 | -0.23(-0.75%) |
May 17, 2006 | 30.55 | 30.74 | 30.03 | 30.25 | 19,836,374 | -0.32(-1.03%) |
May 16, 2006 | 30.51 | 30.75 | 30.34 | 30.57 | 12,705,466 | +0.16(+0.52%) |
May 15, 2006 | 29.98 | 30.57 | 29.95 | 30.41 | 18,530,692 | +0.42(+1.39%) |
May 12, 2006 | 30.57 | 30.60 | 29.85 | 29.99 | 22,118,678 | -0.40(-1.33%) |
May 11, 2006 | 30.97 | 31.04 | 30.29 | 30.40 | 20,229,040 | -0.57(-1.84%) |
May 10, 2006 | 31.46 | 31.46 | 30.89 | 30.97 | 15,777,563 | -0.49(-1.54%) |
May 09, 2006 | 31.36 | 31.53 | 31.23 | 31.46 | 9,934,969 | +0.10(+0.31%) |
May 08, 2006 | 31.49 | 31.53 | 31.21 | 31.36 | 9,126,164 | -0.09(-0.28%) |
May 05, 2006 | 31.49 | 31.69 | 31.30 | 31.45 | 16,657,484 | +0.07(+0.22%) |
May 04, 2006 | 31.32 | 31.42 | 31.06 | 31.38 | 16,587,776 | +0.22(+0.71%) |
May 03, 2006 | 31.06 | 31.16 | 30.86 | 31.16 | 10,159,115 | +0.10(+0.32%) |
May 02, 2006 | 30.79 | 31.14 | 30.72 | 31.06 | 11,597,173 | +0.21(+0.69%) |