Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.58 | 31.64 | 30.88 | 31.09 | 7,576,623 | -0.37(-1.16%) |
Jul 28, 2006 | 31.30 | 31.71 | 31.23 | 31.46 | 5,618,440 | +0.25(+0.80%) |
Jul 27, 2006 | 31.25 | 31.55 | 31.08 | 31.21 | 6,600,781 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.06 | 5,410,333 | -0.45(-1.42%) |
Jul 25, 2006 | 31.27 | 31.62 | 31.09 | 31.50 | 5,895,226 | +0.24(+0.76%) |
Jul 24, 2006 | 31.20 | 31.61 | 31.16 | 31.27 | 7,166,022 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.01 | 31.20 | 6,766,350 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.81 | 31.45 | 8,080,126 | +0.49(+1.60%) |
Jul 19, 2006 | 30.83 | 31.38 | 30.78 | 30.95 | 11,983,495 | +0.13(+0.42%) |
Jul 18, 2006 | 31.08 | 31.21 | 30.26 | 30.83 | 27,948,048 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,371,073 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,028,219 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.54 | 32.84 | 6,575,524 | -0.36(-1.08%) |
Jul 12, 2006 | 33.95 | 34.12 | 33.16 | 33.20 | 6,604,916 | -0.75(-2.21%) |
Jul 11, 2006 | 33.62 | 34.12 | 33.38 | 33.95 | 6,294,455 | +0.36(+1.07%) |
Jul 10, 2006 | 33.46 | 33.68 | 33.37 | 33.59 | 4,220,772 | +0.26(+0.79%) |
Jul 07, 2006 | 33.19 | 33.62 | 33.12 | 33.32 | 5,203,703 | +0.03(+0.10%) |
Jul 06, 2006 | 33.30 | 33.45 | 32.91 | 33.29 | 6,689,400 | +0.61(+1.86%) |
Jul 05, 2006 | 32.84 | 32.90 | 32.47 | 32.68 | 4,982,747 | -0.24(-0.74%) |
Jul 03, 2006 | 33.02 | 33.11 | 32.75 | 32.93 | 2,622,086 | -0.16(-0.49%) |
Jun 30, 2006 | 33.37 | 33.62 | 33.05 | 33.09 | 5,082,000 | -0.30(-0.91%) |
Jun 29, 2006 | 32.88 | 33.47 | 32.83 | 33.39 | 4,084,003 | +0.58(+1.77%) |
Jun 28, 2006 | 32.90 | 32.95 | 32.63 | 32.81 | 4,386,932 | -0.03(-0.08%) |
Jun 27, 2006 | 33.41 | 33.58 | 32.79 | 32.84 | 5,384,781 | -0.68(-2.04%) |
Jun 26, 2006 | 33.33 | 33.81 | 33.29 | 33.52 | 3,022,496 | +0.18(+0.53%) |
Jun 23, 2006 | 33.23 | 33.71 | 33.23 | 33.34 | 4,401,554 | -0.10(-0.30%) |
Jun 22, 2006 | 33.43 | 33.63 | 33.31 | 33.45 | 4,346,611 | -0.15(-0.44%) |
Jun 21, 2006 | 33.18 | 33.77 | 33.17 | 33.60 | 6,973,128 | +0.39(+1.18%) |
Jun 20, 2006 | 33.59 | 33.66 | 33.11 | 33.20 | 9,003,388 | -0.04(-0.12%) |
Jun 19, 2006 | 33.65 | 33.75 | 33.04 | 33.24 | 5,412,696 | -0.08(-0.24%) |
Jun 16, 2006 | 33.22 | 33.74 | 33.19 | 33.32 | 7,996,233 | -0.20(-0.59%) |
Jun 15, 2006 | 32.85 | 33.64 | 32.80 | 33.52 | 7,527,882 | +0.84(+2.57%) |
Jun 14, 2006 | 32.51 | 32.84 | 32.36 | 32.68 | 5,805,573 | +0.14(+0.44%) |
Jun 13, 2006 | 32.69 | 33.14 | 32.51 | 32.54 | 8,866,176 | -0.10(-0.31%) |
Jun 12, 2006 | 33.04 | 33.16 | 32.58 | 32.64 | 6,876,829 | -0.14(-0.41%) |
Jun 09, 2006 | 33.51 | 33.51 | 32.76 | 32.78 | 5,446,224 | -0.63(-1.88%) |
Jun 08, 2006 | 33.11 | 33.65 | 32.69 | 33.41 | 9,673,051 | +0.30(+0.90%) |
Jun 07, 2006 | 32.67 | 33.51 | 32.62 | 33.11 | 10,780,788 | +0.88(+2.73%) |
Jun 06, 2006 | 32.84 | 32.97 | 32.00 | 32.23 | 11,619,123 | -0.58(-1.75%) |
Jun 05, 2006 | 33.18 | 33.31 | 32.67 | 32.80 | 5,007,117 | -0.50(-1.50%) |
Jun 02, 2006 | 33.31 | 33.43 | 32.96 | 33.30 | 7,258,629 | -0.05(-0.16%) |
Jun 01, 2006 | 33.34 | 33.82 | 33.12 | 33.36 | 7,564,955 | +0.24(+0.72%) |
May 31, 2006 | 33.01 | 33.24 | 32.88 | 33.12 | 9,291,252 | +0.16(+0.49%) |
May 30, 2006 | 32.84 | 33.20 | 32.67 | 32.96 | 9,030,712 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.49 | 32.89 | 33.07 | 5,505,008 | -0.12(-0.35%) |
May 25, 2006 | 33.36 | 33.39 | 32.80 | 33.19 | 9,728,143 | +0.03(+0.08%) |
May 24, 2006 | 33.18 | 33.62 | 32.84 | 33.16 | 8,734,872 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.62 | 33.21 | 33.27 | 7,248,880 | +0.01(+0.02%) |
May 22, 2006 | 33.22 | 33.50 | 32.93 | 33.26 | 7,391,705 | -0.02(-0.06%) |
May 19, 2006 | 32.84 | 33.44 | 32.68 | 33.28 | 9,438,802 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,075,400 | -0.19(-0.57%) |
May 17, 2006 | 33.21 | 33.39 | 32.82 | 32.97 | 8,790,702 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.99 | 33.32 | 33.40 | 17,420,710 | -0.47(-1.38%) |
May 15, 2006 | 33.27 | 34.14 | 32.57 | 33.87 | 36,734,024 | -1.48(-4.19%) |
May 12, 2006 | 36.00 | 36.09 | 35.11 | 35.35 | 8,236,243 | -0.82(-2.26%) |
May 11, 2006 | 36.55 | 36.56 | 36.00 | 36.17 | 5,037,690 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.91 | 36.46 | 36.55 | 3,553,766 | -0.21(-0.57%) |
May 09, 2006 | 37.03 | 37.03 | 36.59 | 36.76 | 4,155,637 | -0.28(-0.75%) |
May 08, 2006 | 37.24 | 37.33 | 36.80 | 37.04 | 4,267,001 | +0.12(+0.31%) |
May 05, 2006 | 36.22 | 37.07 | 36.09 | 36.93 | 5,751,073 | +0.94(+2.62%) |
May 04, 2006 | 36.29 | 36.32 | 35.27 | 35.99 | 7,405,884 | -0.25(-0.69%) |
May 03, 2006 | 36.15 | 36.49 | 35.92 | 36.24 | 3,512,263 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,636,985 | +0.32(+0.88%) |