Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.56 | 32.78 | 32.42 | 32.49 | 5,385,818 | -0.24(-0.74%) |
Jul 28, 2006 | 32.26 | 32.73 | 32.16 | 32.73 | 3,816,082 | +0.80(+2.51%) |
Jul 27, 2006 | 32.42 | 32.49 | 31.53 | 31.93 | 4,906,693 | -0.10(-0.31%) |
Jul 26, 2006 | 31.99 | 32.28 | 31.77 | 32.03 | 3,778,164 | +0.01(+0.04%) |
Jul 25, 2006 | 32.27 | 32.27 | 31.78 | 32.02 | 3,317,082 | +0.01(+0.02%) |
Jul 24, 2006 | 31.37 | 32.17 | 31.43 | 32.01 | 3,294,528 | +0.64(+2.04%) |
Jul 21, 2006 | 31.44 | 31.57 | 31.12 | 31.37 | 3,354,718 | -0.06(-0.20%) |
Jul 20, 2006 | 31.31 | 31.66 | 31.15 | 31.43 | 3,133,269 | +0.14(+0.45%) |
Jul 19, 2006 | 30.76 | 31.65 | 30.72 | 31.29 | 4,236,285 | +0.71(+2.32%) |
Jul 18, 2006 | 30.84 | 30.92 | 30.23 | 30.58 | 3,256,187 | -0.31(-0.99%) |
Jul 17, 2006 | 30.97 | 31.10 | 30.81 | 30.89 | 1,949,765 | -0.01(-0.05%) |
Jul 14, 2006 | 30.99 | 31.04 | 30.75 | 30.90 | 1,881,822 | -0.09(-0.27%) |
Jul 13, 2006 | 31.36 | 31.38 | 30.90 | 30.99 | 3,099,157 | -0.37(-1.18%) |
Jul 12, 2006 | 31.60 | 31.72 | 31.33 | 31.36 | 4,678,619 | -0.30(-0.94%) |
Jul 11, 2006 | 31.31 | 31.68 | 31.16 | 31.65 | 3,261,402 | +0.18(+0.56%) |
Jul 10, 2006 | 31.59 | 31.65 | 31.41 | 31.48 | 2,150,211 | +0.19(+0.61%) |
Jul 07, 2006 | 31.65 | 31.68 | 31.28 | 31.29 | 2,306,536 | -0.37(-1.17%) |
Jul 06, 2006 | 31.67 | 31.84 | 31.40 | 31.65 | 2,212,234 | +0.11(+0.34%) |
Jul 05, 2006 | 31.92 | 31.93 | 31.42 | 31.55 | 2,966,372 | -0.40(-1.24%) |
Jul 03, 2006 | 31.80 | 31.97 | 31.68 | 31.95 | 893,548 | +0.32(+1.01%) |
Jun 30, 2006 | 31.82 | 31.86 | 31.61 | 31.63 | 3,844,133 | -0.04(-0.13%) |
Jun 29, 2006 | 31.36 | 31.78 | 31.19 | 31.67 | 2,941,845 | +0.49(+1.57%) |
Jun 28, 2006 | 31.20 | 31.33 | 30.82 | 31.18 | 2,563,648 | -0.02(-0.07%) |
Jun 27, 2006 | 31.56 | 31.56 | 31.12 | 31.20 | 2,615,521 | -0.31(-0.99%) |
Jun 26, 2006 | 31.33 | 31.68 | 31.32 | 31.51 | 2,372,647 | +0.19(+0.61%) |
Jun 23, 2006 | 31.21 | 31.49 | 31.14 | 31.32 | 2,034,200 | -0.10(-0.32%) |
Jun 22, 2006 | 31.37 | 31.66 | 31.25 | 31.42 | 3,100,707 | -0.08(-0.25%) |
Jun 21, 2006 | 31.12 | 31.55 | 31.04 | 31.50 | 3,217,423 | +0.27(+0.86%) |
Jun 20, 2006 | 31.43 | 31.58 | 31.19 | 31.23 | 4,144,661 | -0.13(-0.43%) |
Jun 19, 2006 | 31.21 | 31.53 | 31.09 | 31.36 | 4,406,284 | +0.23(+0.75%) |
Jun 16, 2006 | 30.99 | 31.20 | 30.86 | 31.13 | 4,438,986 | +0.04(+0.14%) |
Jun 15, 2006 | 30.25 | 31.17 | 30.11 | 31.09 | 3,624,940 | +0.90(+2.98%) |
Jun 14, 2006 | 29.90 | 30.24 | 29.77 | 30.19 | 3,295,656 | +0.18(+0.59%) |
Jun 13, 2006 | 30.32 | 30.44 | 29.95 | 30.01 | 4,098,426 | -0.28(-0.94%) |
Jun 12, 2006 | 30.67 | 30.70 | 30.26 | 30.29 | 2,488,234 | -0.28(-0.93%) |
Jun 09, 2006 | 30.73 | 30.83 | 30.41 | 30.58 | 2,861,357 | -0.17(-0.55%) |
Jun 08, 2006 | 30.31 | 30.82 | 30.18 | 30.75 | 6,476,711 | +0.43(+1.43%) |
Jun 07, 2006 | 30.16 | 30.60 | 30.04 | 30.31 | 3,846,811 | +0.00(+0.00%) |
Jun 06, 2006 | 29.68 | 30.53 | 29.68 | 30.31 | 3,927,441 | +0.07(+0.23%) |
Jun 05, 2006 | 31.00 | 31.04 | 30.23 | 30.24 | 4,263,209 | -0.83(-2.67%) |
Jun 02, 2006 | 31.45 | 31.53 | 30.90 | 31.07 | 4,333,548 | -0.43(-1.37%) |
Jun 01, 2006 | 31.11 | 31.56 | 31.11 | 31.51 | 3,575,744 | +0.28(+0.89%) |
May 31, 2006 | 30.68 | 31.23 | 30.64 | 31.23 | 3,458,183 | +0.60(+1.95%) |
May 30, 2006 | 31.04 | 31.09 | 30.63 | 30.63 | 2,758,878 | -0.45(-1.44%) |
May 26, 2006 | 31.18 | 31.35 | 30.92 | 31.08 | 3,016,413 | -0.03(-0.09%) |
May 25, 2006 | 31.18 | 31.27 | 30.88 | 31.11 | 3,220,101 | +0.12(+0.39%) |
May 24, 2006 | 31.05 | 31.35 | 30.79 | 30.99 | 3,822,707 | -0.12(-0.39%) |
May 23, 2006 | 31.26 | 31.62 | 31.11 | 31.11 | 3,294,387 | -0.15(-0.48%) |
May 22, 2006 | 31.59 | 31.83 | 31.19 | 31.26 | 5,572,309 | -0.42(-1.32%) |
May 19, 2006 | 31.43 | 31.91 | 31.34 | 31.68 | 4,606,166 | +0.32(+1.02%) |
May 18, 2006 | 31.61 | 31.88 | 31.26 | 31.36 | 2,863,753 | -0.27(-0.85%) |
May 17, 2006 | 31.71 | 31.87 | 31.46 | 31.63 | 3,870,493 | -0.15(-0.47%) |
May 16, 2006 | 31.92 | 31.92 | 31.69 | 31.77 | 2,179,108 | -0.11(-0.33%) |
May 15, 2006 | 31.64 | 31.88 | 31.14 | 31.88 | 3,465,513 | +0.16(+0.49%) |
May 12, 2006 | 31.99 | 32.14 | 31.71 | 31.73 | 2,946,074 | -0.26(-0.80%) |
May 11, 2006 | 32.90 | 32.90 | 31.91 | 31.98 | 3,488,490 | -0.30(-0.92%) |
May 10, 2006 | 32.07 | 32.29 | 31.97 | 32.28 | 2,900,403 | +0.15(+0.46%) |
May 09, 2006 | 32.31 | 32.45 | 32.13 | 32.13 | 3,180,632 | -0.21(-0.66%) |
May 08, 2006 | 32.28 | 32.46 | 32.26 | 32.34 | 3,104,513 | -0.12(-0.37%) |
May 05, 2006 | 32.63 | 32.70 | 32.19 | 32.46 | 5,412,742 | -0.07(-0.22%) |
May 04, 2006 | 32.63 | 32.78 | 32.53 | 32.53 | 4,945,880 | +0.01(+0.02%) |
May 03, 2006 | 32.48 | 32.69 | 32.43 | 32.53 | 4,392,329 | +0.18(+0.55%) |
May 02, 2006 | 31.92 | 32.48 | 31.92 | 32.35 | 9,149,322 | +1.56(+5.07%) |