Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.86 | 35.18 | 34.85 | 35.00 | 5,427,471 | +0.07(+0.19%) |
Jul 28, 2006 | 34.96 | 35.23 | 34.93 | 34.94 | 11,391,724 | +0.29(+0.85%) |
Jul 27, 2006 | 35.13 | 35.16 | 34.50 | 34.64 | 8,826,944 | +0.47(+1.37%) |
Jul 26, 2006 | 33.66 | 34.27 | 33.61 | 34.17 | 12,203,006 | +0.62(+1.86%) |
Jul 25, 2006 | 33.80 | 33.91 | 33.43 | 33.55 | 8,780,123 | -0.11(-0.33%) |
Jul 24, 2006 | 33.55 | 34.05 | 33.46 | 33.66 | 8,599,263 | +0.75(+2.27%) |
Jul 21, 2006 | 33.35 | 33.41 | 32.90 | 32.91 | 5,414,005 | -0.20(-0.60%) |
Jul 20, 2006 | 33.70 | 33.70 | 33.04 | 33.11 | 8,467,295 | -0.52(-1.55%) |
Jul 19, 2006 | 33.19 | 33.78 | 33.16 | 33.63 | 9,202,338 | +0.09(+0.26%) |
Jul 18, 2006 | 33.74 | 33.78 | 33.21 | 33.55 | 7,430,610 | -0.04(-0.11%) |
Jul 17, 2006 | 33.85 | 34.06 | 33.31 | 33.59 | 5,643,551 | -0.86(-2.51%) |
Jul 14, 2006 | 34.38 | 34.56 | 34.14 | 34.45 | 5,382,929 | +0.19(+0.55%) |
Jul 13, 2006 | 34.02 | 34.45 | 33.87 | 34.26 | 7,393,733 | +0.30(+0.90%) |
Jul 12, 2006 | 34.01 | 34.09 | 33.76 | 33.96 | 7,730,801 | -0.49(-1.43%) |
Jul 11, 2006 | 34.33 | 34.46 | 33.95 | 34.45 | 6,870,626 | +0.23(+0.66%) |
Jul 10, 2006 | 34.28 | 34.43 | 34.09 | 34.22 | 7,005,080 | -0.12(-0.35%) |
Jul 07, 2006 | 34.52 | 34.72 | 34.23 | 34.34 | 9,236,107 | +0.45(+1.34%) |
Jul 06, 2006 | 33.96 | 34.16 | 33.84 | 33.89 | 7,453,399 | +0.09(+0.27%) |
Jul 05, 2006 | 33.63 | 33.92 | 33.38 | 33.80 | 5,737,399 | -0.16(-0.48%) |
Jul 03, 2006 | 33.93 | 34.18 | 33.87 | 33.96 | 2,482,325 | +0.36(+1.08%) |
Jun 30, 2006 | 33.76 | 33.84 | 33.57 | 33.60 | 7,228,203 | +0.17(+0.52%) |
Jun 29, 2006 | 32.64 | 33.43 | 32.64 | 33.43 | 11,436,058 | +0.62(+1.88%) |
Jun 28, 2006 | 32.64 | 32.85 | 32.49 | 32.81 | 4,691,392 | +0.49(+1.51%) |
Jun 27, 2006 | 32.41 | 32.68 | 32.29 | 32.32 | 8,501,064 | -0.25(-0.76%) |
Jun 26, 2006 | 32.32 | 32.60 | 32.02 | 32.57 | 4,743,599 | +0.21(+0.66%) |
Jun 23, 2006 | 32.39 | 32.70 | 32.29 | 32.35 | 4,425,384 | +0.31(+0.96%) |
Jun 22, 2006 | 32.07 | 32.28 | 31.80 | 32.05 | 6,955,566 | -0.30(-0.93%) |
Jun 21, 2006 | 31.76 | 32.47 | 31.76 | 32.35 | 7,335,104 | +0.63(+1.99%) |
Jun 20, 2006 | 31.50 | 32.22 | 31.47 | 31.71 | 8,162,131 | +0.18(+0.57%) |
Jun 19, 2006 | 32.21 | 32.24 | 31.36 | 31.53 | 5,890,706 | -0.66(-2.05%) |
Jun 16, 2006 | 32.12 | 32.24 | 31.93 | 32.20 | 9,386,721 | -0.18(-0.55%) |
Jun 15, 2006 | 31.94 | 32.55 | 31.82 | 32.37 | 8,354,593 | +0.91(+2.90%) |
Jun 14, 2006 | 31.47 | 31.78 | 30.98 | 31.46 | 10,592,664 | +0.25(+0.79%) |
Jun 13, 2006 | 31.57 | 31.86 | 31.05 | 31.22 | 9,294,944 | -0.87(-2.71%) |
Jun 12, 2006 | 32.62 | 32.72 | 32.04 | 32.08 | 5,936,698 | -0.49(-1.50%) |
Jun 09, 2006 | 32.71 | 33.03 | 32.33 | 32.57 | 14,694,240 | -0.34(-1.03%) |
Jun 08, 2006 | 32.29 | 32.97 | 31.95 | 32.91 | 9,421,525 | -0.17(-0.53%) |
Jun 07, 2006 | 33.71 | 33.77 | 33.01 | 33.08 | 7,405,956 | -0.73(-2.17%) |
Jun 06, 2006 | 34.01 | 34.15 | 33.63 | 33.82 | 7,453,606 | -0.37(-1.07%) |
Jun 05, 2006 | 34.81 | 34.94 | 34.18 | 34.18 | 6,054,993 | -0.52(-1.50%) |
Jun 02, 2006 | 34.60 | 34.80 | 34.22 | 34.71 | 5,370,292 | +0.40(+1.15%) |
Jun 01, 2006 | 33.60 | 34.35 | 33.50 | 34.31 | 6,521,542 | +0.18(+0.54%) |
May 31, 2006 | 33.99 | 34.20 | 33.77 | 34.13 | 6,937,542 | +0.26(+0.77%) |
May 30, 2006 | 34.49 | 34.66 | 33.79 | 33.87 | 7,064,745 | -0.70(-2.04%) |
May 26, 2006 | 34.34 | 34.61 | 34.10 | 34.57 | 3,364,253 | +0.00(+0.00%) |
May 25, 2006 | 34.17 | 34.75 | 33.98 | 34.57 | 6,769,734 | +1.00(+2.99%) |
May 24, 2006 | 33.74 | 33.86 | 33.26 | 33.57 | 10,938,019 | -0.58(-1.71%) |
May 23, 2006 | 34.32 | 34.72 | 34.10 | 34.15 | 7,854,275 | +0.27(+0.80%) |
May 22, 2006 | 33.61 | 34.03 | 33.06 | 33.88 | 10,753,222 | -0.31(-0.90%) |
May 19, 2006 | 33.93 | 34.32 | 33.74 | 34.19 | 8,312,952 | +0.47(+1.40%) |
May 18, 2006 | 34.00 | 34.21 | 33.60 | 33.72 | 7,221,160 | -0.28(-0.82%) |
May 17, 2006 | 34.67 | 34.89 | 33.57 | 34.00 | 13,696,089 | -1.16(-3.30%) |
May 16, 2006 | 35.14 | 35.48 | 34.91 | 35.15 | 7,242,084 | -0.30(-0.84%) |
May 15, 2006 | 35.25 | 35.48 | 35.03 | 35.45 | 7,439,104 | -0.57(-1.59%) |
May 12, 2006 | 36.63 | 36.71 | 35.92 | 36.03 | 7,846,817 | -0.42(-1.17%) |
May 11, 2006 | 36.94 | 37.01 | 36.43 | 36.45 | 5,926,547 | -0.40(-1.07%) |
May 10, 2006 | 36.67 | 36.85 | 36.35 | 36.85 | 5,783,806 | +0.03(+0.09%) |
May 09, 2006 | 36.55 | 36.90 | 36.54 | 36.81 | 5,637,129 | +0.31(+0.86%) |
May 08, 2006 | 36.43 | 36.67 | 36.30 | 36.50 | 5,839,535 | -0.41(-1.11%) |
May 05, 2006 | 36.57 | 36.91 | 36.52 | 36.91 | 7,826,721 | +0.58(+1.61%) |
May 04, 2006 | 36.24 | 36.61 | 35.96 | 36.33 | 9,571,724 | +0.10(+0.28%) |
May 03, 2006 | 36.76 | 36.77 | 36.06 | 36.23 | 8,049,844 | -0.60(-1.64%) |
May 02, 2006 | 36.51 | 36.89 | 36.48 | 36.83 | 8,876,872 | +0.92(+2.55%) |