Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.43 | 35.61 | 35.32 | 35.57 | 4,768,842 | -0.09(-0.25%) |
Jul 28, 2006 | 35.08 | 35.83 | 35.02 | 35.66 | 6,445,335 | +0.78(+2.25%) |
Jul 27, 2006 | 34.94 | 35.04 | 34.62 | 34.87 | 3,604,044 | +0.09(+0.25%) |
Jul 26, 2006 | 34.62 | 34.92 | 34.46 | 34.79 | 5,928,055 | -0.02(-0.05%) |
Jul 25, 2006 | 35.41 | 35.41 | 34.79 | 34.80 | 9,545,825 | -0.29(-0.82%) |
Jul 24, 2006 | 34.27 | 35.36 | 34.15 | 35.09 | 7,023,106 | +0.85(+2.49%) |
Jul 21, 2006 | 35.27 | 35.27 | 34.00 | 34.24 | 13,123,056 | -1.01(-2.86%) |
Jul 20, 2006 | 35.27 | 35.64 | 35.21 | 35.25 | 4,137,604 | +0.11(+0.32%) |
Jul 19, 2006 | 34.50 | 35.42 | 34.46 | 35.14 | 6,546,525 | +0.70(+2.02%) |
Jul 18, 2006 | 34.23 | 34.59 | 34.04 | 34.44 | 3,651,127 | +0.11(+0.31%) |
Jul 17, 2006 | 34.22 | 34.56 | 33.83 | 34.33 | 4,690,317 | +0.15(+0.44%) |
Jul 14, 2006 | 34.22 | 34.62 | 34.03 | 34.18 | 5,341,187 | -0.20(-0.58%) |
Jul 13, 2006 | 35.01 | 35.05 | 34.19 | 34.38 | 5,776,589 | -0.46(-1.33%) |
Jul 12, 2006 | 35.17 | 35.27 | 34.77 | 34.85 | 2,880,075 | -0.19(-0.55%) |
Jul 11, 2006 | 35.02 | 35.22 | 34.69 | 35.04 | 4,334,876 | -0.21(-0.60%) |
Jul 10, 2006 | 35.31 | 35.43 | 35.07 | 35.26 | 2,469,890 | +0.02(+0.05%) |
Jul 07, 2006 | 35.55 | 35.69 | 35.10 | 35.24 | 3,760,457 | -0.27(-0.76%) |
Jul 06, 2006 | 35.15 | 35.61 | 35.15 | 35.51 | 4,249,487 | +0.28(+0.80%) |
Jul 05, 2006 | 35.22 | 35.51 | 35.09 | 35.22 | 8,788,180 | +0.34(+0.97%) |
Jul 03, 2006 | 34.72 | 35.02 | 34.63 | 34.89 | 2,094,977 | +0.26(+0.74%) |
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,717 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.17 | 6,172,091 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,530 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,155 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,333 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,686 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,372 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,319 | -0.10(-0.29%) |
Jun 20, 2006 | 34.12 | 34.51 | 34.08 | 34.39 | 5,977,692 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,440 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,550 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,626 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,684 | +0.98(+3.02%) |
Jun 13, 2006 | 32.46 | 32.73 | 32.29 | 32.34 | 6,140,010 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,391 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,300 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,185 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.99 | 32.40 | 6,312,863 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,330 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,322 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,502 | +0.03(+0.08%) |
Jun 01, 2006 | 32.34 | 32.62 | 32.07 | 32.57 | 5,084,861 | +0.22(+0.68%) |
May 31, 2006 | 32.29 | 32.41 | 31.97 | 32.35 | 5,661,355 | +0.13(+0.39%) |
May 30, 2006 | 32.71 | 32.89 | 32.14 | 32.23 | 5,058,526 | -0.52(-1.59%) |
May 26, 2006 | 32.57 | 32.89 | 32.52 | 32.75 | 4,770,598 | +0.41(+1.26%) |
May 25, 2006 | 31.88 | 32.41 | 31.79 | 32.34 | 6,897,497 | +0.55(+1.73%) |
May 24, 2006 | 31.60 | 31.92 | 31.52 | 31.79 | 6,846,582 | +0.21(+0.65%) |
May 23, 2006 | 31.65 | 31.76 | 31.45 | 31.58 | 5,191,477 | -0.16(-0.49%) |
May 22, 2006 | 31.70 | 32.14 | 31.70 | 31.74 | 5,033,947 | -0.22(-0.69%) |
May 19, 2006 | 31.99 | 31.99 | 31.65 | 31.96 | 6,078,403 | +0.16(+0.49%) |
May 18, 2006 | 31.90 | 32.22 | 31.74 | 31.80 | 4,355,465 | -0.15(-0.47%) |
May 17, 2006 | 32.24 | 32.58 | 31.73 | 31.95 | 7,279,112 | -0.50(-1.54%) |
May 16, 2006 | 32.53 | 32.71 | 31.95 | 32.46 | 4,741,710 | +0.02(+0.06%) |
May 15, 2006 | 31.64 | 32.46 | 31.61 | 32.44 | 8,199,077 | +0.83(+2.64%) |
May 12, 2006 | 32.02 | 32.25 | 31.49 | 31.60 | 9,209,856 | -0.43(-1.33%) |
May 11, 2006 | 32.24 | 32.57 | 31.99 | 32.03 | 9,908,767 | -0.59(-1.81%) |
May 10, 2006 | 32.70 | 32.91 | 32.44 | 32.62 | 8,490,037 | -0.08(-0.25%) |
May 09, 2006 | 33.05 | 33.11 | 32.56 | 32.70 | 6,147,991 | -0.45(-1.36%) |
May 08, 2006 | 32.99 | 33.41 | 32.90 | 33.15 | 8,125,977 | -0.02(-0.06%) |
May 05, 2006 | 32.84 | 33.24 | 32.61 | 33.17 | 5,081,669 | +0.58(+1.77%) |
May 04, 2006 | 32.76 | 32.77 | 31.97 | 32.59 | 11,645,750 | +0.04(+0.12%) |
May 03, 2006 | 32.56 | 32.72 | 32.49 | 32.56 | 5,911,137 | +0.02(+0.06%) |
May 02, 2006 | 32.71 | 32.80 | 32.51 | 32.54 | 5,652,895 | -0.23(-0.71%) |