Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.36 | 31.42 | 30.67 | 30.87 | 7,630,121 | -0.36(-1.16%) |
Jul 28, 2006 | 31.08 | 31.49 | 31.01 | 31.24 | 5,658,111 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.33 | 30.86 | 30.99 | 6,647,389 | +0.15(+0.48%) |
Jul 26, 2006 | 31.15 | 31.15 | 30.76 | 30.84 | 5,448,535 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.40 | 30.87 | 31.28 | 5,936,852 | +0.24(+0.76%) |
Jul 24, 2006 | 30.98 | 31.39 | 30.95 | 31.05 | 7,216,621 | +0.07(+0.22%) |
Jul 21, 2006 | 31.22 | 31.22 | 30.79 | 30.98 | 6,814,127 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.49 | 30.59 | 31.23 | 8,137,180 | +0.49(+1.60%) |
Jul 19, 2006 | 30.61 | 31.16 | 30.56 | 30.74 | 12,068,110 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 30.99 | 30.05 | 30.61 | 28,145,388 | -1.36(-4.25%) |
Jul 17, 2006 | 32.22 | 32.84 | 31.87 | 31.97 | 10,444,303 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.63 | 31.80 | 32.10 | 7,077,845 | -0.51(-1.57%) |
Jul 13, 2006 | 32.68 | 33.01 | 32.31 | 32.61 | 6,621,954 | -0.36(-1.08%) |
Jul 12, 2006 | 33.71 | 33.88 | 32.93 | 32.96 | 6,651,553 | -0.75(-2.21%) |
Jul 11, 2006 | 33.38 | 33.88 | 33.14 | 33.71 | 6,338,900 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.44 | 33.13 | 33.35 | 4,250,574 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.38 | 32.89 | 33.09 | 5,240,446 | +0.03(+0.10%) |
Jul 06, 2006 | 33.06 | 33.21 | 32.68 | 33.06 | 6,736,633 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.24 | 32.45 | 5,017,930 | -0.24(-0.74%) |
Jul 03, 2006 | 32.79 | 32.88 | 32.52 | 32.69 | 2,640,601 | -0.16(-0.49%) |
Jun 30, 2006 | 33.13 | 33.39 | 32.82 | 32.86 | 5,117,884 | -0.30(-0.91%) |
Jun 29, 2006 | 32.65 | 33.24 | 32.60 | 33.16 | 4,112,840 | +0.58(+1.77%) |
Jun 28, 2006 | 32.67 | 32.71 | 32.41 | 32.58 | 4,417,908 | -0.03(-0.08%) |
Jun 27, 2006 | 33.18 | 33.34 | 32.56 | 32.61 | 5,422,803 | -0.68(-2.04%) |
Jun 26, 2006 | 33.10 | 33.57 | 33.06 | 33.29 | 3,043,838 | +0.17(+0.53%) |
Jun 23, 2006 | 33.00 | 33.47 | 33.00 | 33.11 | 4,432,633 | -0.10(-0.30%) |
Jun 22, 2006 | 33.19 | 33.39 | 33.08 | 33.21 | 4,377,302 | -0.15(-0.44%) |
Jun 21, 2006 | 32.94 | 33.53 | 32.94 | 33.36 | 7,022,365 | +0.39(+1.18%) |
Jun 20, 2006 | 33.35 | 33.43 | 32.88 | 32.97 | 9,066,960 | -0.04(-0.12%) |
Jun 19, 2006 | 33.41 | 33.51 | 32.81 | 33.01 | 5,450,915 | -0.08(-0.24%) |
Jun 16, 2006 | 32.98 | 33.51 | 32.96 | 33.09 | 8,052,695 | -0.19(-0.59%) |
Jun 15, 2006 | 32.62 | 33.40 | 32.57 | 33.29 | 7,581,037 | +0.83(+2.57%) |
Jun 14, 2006 | 32.28 | 32.61 | 32.14 | 32.45 | 5,846,566 | +0.14(+0.44%) |
Jun 13, 2006 | 32.46 | 32.91 | 32.28 | 32.31 | 8,928,780 | -0.10(-0.31%) |
Jun 12, 2006 | 32.81 | 32.93 | 32.35 | 32.41 | 6,925,386 | -0.13(-0.41%) |
Jun 09, 2006 | 33.28 | 33.28 | 32.53 | 32.55 | 5,484,679 | -0.63(-1.88%) |
Jun 08, 2006 | 32.88 | 33.41 | 32.46 | 33.17 | 9,741,353 | +0.30(+0.90%) |
Jun 07, 2006 | 32.44 | 33.27 | 32.39 | 32.88 | 10,856,911 | +0.87(+2.73%) |
Jun 06, 2006 | 32.61 | 32.74 | 31.77 | 32.00 | 11,701,165 | -0.57(-1.75%) |
Jun 05, 2006 | 32.94 | 33.08 | 32.45 | 32.57 | 5,042,472 | -0.50(-1.50%) |
Jun 02, 2006 | 33.08 | 33.20 | 32.73 | 33.07 | 7,309,881 | -0.05(-0.16%) |
Jun 01, 2006 | 33.11 | 33.58 | 32.89 | 33.12 | 7,618,371 | +0.24(+0.72%) |
May 31, 2006 | 32.78 | 33.01 | 32.65 | 32.89 | 9,356,857 | +0.16(+0.49%) |
May 30, 2006 | 32.61 | 32.97 | 32.45 | 32.73 | 9,094,478 | -0.11(-0.35%) |
May 26, 2006 | 33.11 | 33.25 | 32.66 | 32.84 | 5,543,878 | -0.11(-0.35%) |
May 25, 2006 | 33.12 | 33.16 | 32.57 | 32.96 | 9,796,833 | +0.03(+0.08%) |
May 24, 2006 | 32.94 | 33.38 | 32.61 | 32.93 | 8,796,549 | -0.11(-0.33%) |
May 23, 2006 | 33.29 | 33.38 | 32.98 | 33.04 | 7,300,065 | +0.01(+0.02%) |
May 22, 2006 | 32.98 | 33.27 | 32.70 | 33.03 | 7,443,897 | -0.02(-0.06%) |
May 19, 2006 | 32.61 | 33.21 | 32.45 | 33.05 | 9,505,449 | +0.50(+1.53%) |
May 18, 2006 | 32.84 | 32.95 | 32.55 | 32.55 | 8,132,420 | -0.19(-0.58%) |
May 17, 2006 | 32.98 | 33.15 | 32.59 | 32.74 | 8,852,773 | -0.42(-1.28%) |
May 16, 2006 | 33.62 | 33.75 | 33.09 | 33.16 | 17,543,716 | -0.46(-1.38%) |
May 15, 2006 | 33.04 | 33.90 | 32.34 | 33.63 | 36,993,400 | -1.47(-4.19%) |
May 12, 2006 | 35.75 | 35.83 | 34.87 | 35.10 | 8,294,399 | -0.81(-2.26%) |
May 11, 2006 | 36.30 | 36.30 | 35.75 | 35.91 | 5,073,261 | -0.38(-1.06%) |
May 10, 2006 | 36.34 | 36.65 | 36.20 | 36.30 | 3,578,859 | -0.21(-0.57%) |
May 09, 2006 | 36.77 | 36.78 | 36.34 | 36.51 | 4,184,979 | -0.28(-0.75%) |
May 08, 2006 | 36.98 | 37.06 | 36.55 | 36.78 | 4,297,130 | +0.11(+0.31%) |
May 05, 2006 | 35.96 | 36.81 | 35.83 | 36.67 | 5,791,681 | +0.93(+2.62%) |
May 04, 2006 | 36.04 | 36.06 | 35.03 | 35.73 | 7,458,176 | -0.25(-0.69%) |
May 03, 2006 | 35.89 | 36.23 | 35.67 | 35.98 | 3,537,063 | -0.05(-0.13%) |
May 02, 2006 | 35.80 | 36.13 | 35.40 | 36.03 | 4,669,727 | +0.32(+0.88%) |