Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.35 | 30.60 | 29.75 | 30.46 | 1,396,138 | +0.15(+0.51%) |
Jul 28, 2006 | 29.95 | 30.39 | 29.51 | 30.30 | 1,724,002 | +0.37(+1.25%) |
Jul 27, 2006 | 30.40 | 31.15 | 29.88 | 29.93 | 2,388,547 | -0.52(-1.70%) |
Jul 26, 2006 | 30.31 | 30.86 | 30.14 | 30.45 | 2,050,688 | -0.01(-0.03%) |
Jul 25, 2006 | 30.12 | 30.66 | 30.05 | 30.46 | 1,908,918 | +0.26(+0.86%) |
Jul 24, 2006 | 29.72 | 30.29 | 29.55 | 30.20 | 2,801,828 | +0.48(+1.61%) |
Jul 21, 2006 | 28.64 | 30.20 | 27.89 | 29.72 | 6,421,222 | +0.99(+3.44%) |
Jul 20, 2006 | 30.41 | 30.49 | 28.61 | 28.73 | 12,482,177 | -4.60(-13.80%) |
Jul 19, 2006 | 33.55 | 34.02 | 32.88 | 33.33 | 3,354,107 | -0.21(-0.63%) |
Jul 18, 2006 | 33.16 | 33.59 | 32.44 | 33.54 | 2,026,340 | +0.30(+0.89%) |
Jul 17, 2006 | 33.27 | 33.52 | 32.73 | 33.25 | 1,777,152 | -0.02(-0.06%) |
Jul 14, 2006 | 33.52 | 34.03 | 32.73 | 33.27 | 2,689,034 | -0.23(-0.69%) |
Jul 13, 2006 | 32.40 | 34.26 | 31.40 | 33.50 | 6,113,106 | +0.35(+1.04%) |
Jul 12, 2006 | 34.45 | 34.62 | 32.73 | 33.15 | 4,851,976 | -1.52(-4.40%) |
Jul 11, 2006 | 34.27 | 34.92 | 33.69 | 34.68 | 4,876,771 | +0.54(+1.57%) |
Jul 10, 2006 | 36.19 | 36.24 | 33.81 | 34.14 | 6,951,046 | -2.06(-5.69%) |
Jul 07, 2006 | 37.32 | 37.32 | 35.88 | 36.20 | 2,762,693 | -1.26(-3.35%) |
Jul 06, 2006 | 38.11 | 38.35 | 36.78 | 37.46 | 2,547,880 | -0.75(-1.96%) |
Jul 05, 2006 | 38.32 | 38.69 | 37.79 | 38.20 | 2,606,754 | -0.42(-1.09%) |
Jul 03, 2006 | 38.48 | 38.64 | 38.19 | 38.63 | 729,198 | +0.18(+0.47%) |
Jun 30, 2006 | 38.35 | 38.66 | 37.92 | 38.44 | 2,649,012 | +0.52(+1.37%) |
Jun 29, 2006 | 36.91 | 38.03 | 36.46 | 37.93 | 4,291,677 | +1.94(+5.38%) |
Jun 28, 2006 | 35.76 | 36.09 | 35.47 | 35.99 | 1,245,741 | +0.22(+0.62%) |
Jun 27, 2006 | 35.95 | 36.28 | 35.39 | 35.77 | 1,907,647 | -0.14(-0.40%) |
Jun 26, 2006 | 35.92 | 36.31 | 35.52 | 35.91 | 1,292,906 | -0.02(-0.05%) |
Jun 23, 2006 | 35.66 | 36.54 | 35.39 | 35.93 | 1,871,836 | +0.35(+1.00%) |
Jun 22, 2006 | 35.70 | 35.86 | 34.79 | 35.58 | 2,412,625 | -0.07(-0.19%) |
Jun 21, 2006 | 34.80 | 36.22 | 34.52 | 35.64 | 2,033,839 | +0.84(+2.42%) |
Jun 20, 2006 | 34.82 | 35.22 | 34.24 | 34.80 | 1,501,739 | -0.06(-0.17%) |
Jun 19, 2006 | 35.44 | 35.80 | 34.72 | 34.86 | 1,918,653 | -0.51(-1.44%) |
Jun 16, 2006 | 35.66 | 36.28 | 35.17 | 35.37 | 3,335,736 | -0.28(-0.78%) |
Jun 15, 2006 | 33.98 | 35.85 | 33.93 | 35.64 | 3,884,674 | +2.09(+6.23%) |
Jun 14, 2006 | 33.12 | 34.07 | 33.01 | 33.55 | 2,548,023 | +0.37(+1.13%) |
Jun 13, 2006 | 33.17 | 33.80 | 32.34 | 33.18 | 2,847,924 | -0.12(-0.37%) |
Jun 12, 2006 | 34.21 | 34.32 | 33.22 | 33.30 | 1,596,094 | -0.89(-2.61%) |
Jun 09, 2006 | 34.57 | 35.18 | 34.16 | 34.20 | 2,009,888 | -0.25(-0.72%) |
Jun 08, 2006 | 34.15 | 34.51 | 33.31 | 34.45 | 4,940,471 | -0.16(-0.47%) |
Jun 07, 2006 | 34.82 | 35.49 | 34.57 | 34.61 | 1,761,784 | -0.23(-0.66%) |
Jun 06, 2006 | 35.48 | 35.76 | 34.43 | 34.84 | 2,832,306 | -0.65(-1.84%) |
Jun 05, 2006 | 35.97 | 36.18 | 35.34 | 35.49 | 1,430,197 | -0.48(-1.33%) |
Jun 02, 2006 | 36.65 | 36.72 | 35.23 | 35.97 | 2,373,949 | -0.31(-0.85%) |
Jun 01, 2006 | 35.78 | 36.29 | 35.78 | 36.28 | 3,551,979 | +0.25(+0.69%) |
May 31, 2006 | 35.67 | 36.18 | 35.26 | 36.03 | 4,100,062 | +0.20(+0.56%) |
May 30, 2006 | 36.49 | 36.70 | 35.79 | 35.83 | 3,133,922 | -1.17(-3.16%) |
May 26, 2006 | 37.74 | 37.74 | 36.66 | 37.00 | 2,356,275 | -0.68(-1.81%) |
May 25, 2006 | 37.95 | 38.11 | 36.97 | 37.68 | 1,892,531 | +0.24(+0.64%) |
May 24, 2006 | 37.25 | 38.35 | 36.35 | 37.44 | 3,219,464 | +0.05(+0.13%) |
May 23, 2006 | 37.42 | 38.03 | 37.20 | 37.39 | 2,452,085 | +0.13(+0.36%) |
May 22, 2006 | 37.83 | 38.38 | 36.69 | 37.25 | 2,602,797 | -1.04(-2.73%) |
May 19, 2006 | 37.32 | 38.44 | 36.64 | 38.30 | 4,668,524 | +0.70(+1.86%) |
May 18, 2006 | 38.76 | 38.91 | 37.48 | 37.60 | 3,694,472 | -1.01(-2.61%) |
May 17, 2006 | 38.63 | 39.07 | 37.98 | 38.61 | 3,978,763 | +0.04(+0.10%) |
May 16, 2006 | 39.20 | 39.24 | 37.93 | 38.57 | 3,410,325 | -0.53(-1.35%) |
May 15, 2006 | 39.32 | 39.61 | 38.80 | 39.10 | 2,621,622 | -0.21(-0.54%) |
May 12, 2006 | 39.23 | 39.71 | 38.51 | 39.31 | 2,525,861 | -0.15(-0.39%) |
May 11, 2006 | 41.62 | 41.78 | 39.26 | 39.46 | 4,593,008 | -2.24(-5.38%) |
May 10, 2006 | 42.59 | 42.66 | 41.41 | 41.70 | 2,599,331 | -0.87(-2.05%) |
May 09, 2006 | 43.29 | 43.46 | 42.52 | 42.58 | 3,626,879 | -0.72(-1.66%) |
May 08, 2006 | 41.90 | 43.62 | 41.79 | 43.29 | 4,507,783 | +1.49(+3.55%) |
May 05, 2006 | 41.20 | 41.89 | 40.93 | 41.81 | 3,415,430 | +0.87(+2.13%) |
May 04, 2006 | 40.02 | 41.13 | 39.84 | 40.94 | 3,410,837 | +0.97(+2.42%) |
May 03, 2006 | 39.06 | 40.03 | 38.92 | 39.97 | 2,810,216 | +0.98(+2.51%) |
May 02, 2006 | 38.66 | 39.30 | 38.66 | 38.99 | 2,121,672 | +0.31(+0.79%) |