Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.02 | 32.25 | 31.69 | 32.14 | 1,237,000 | -0.19(-0.59%) |
Jul 28, 2006 | 32.68 | 32.69 | 31.64 | 32.33 | 2,443,400 | -0.35(-1.07%) |
Jul 27, 2006 | 34.90 | 35.60 | 32.02 | 32.68 | 3,056,600 | -1.95(-5.63%) |
Jul 26, 2006 | 33.93 | 34.65 | 33.93 | 34.63 | 1,515,400 | +0.95(+2.82%) |
Jul 25, 2006 | 33.05 | 33.89 | 32.90 | 33.68 | 2,382,900 | +0.48(+1.45%) |
Jul 24, 2006 | 32.60 | 33.36 | 32.57 | 33.20 | 1,239,500 | +0.74(+2.28%) |
Jul 21, 2006 | 33.00 | 33.00 | 32.27 | 32.46 | 961,900 | -0.54(-1.64%) |
Jul 20, 2006 | 33.51 | 33.75 | 33.00 | 33.00 | 766,900 | -0.50(-1.49%) |
Jul 19, 2006 | 33.25 | 33.60 | 33.19 | 33.50 | 1,752,100 | +0.25(+0.75%) |
Jul 18, 2006 | 33.71 | 33.76 | 32.83 | 33.25 | 1,271,000 | -0.36(-1.07%) |
Jul 17, 2006 | 33.71 | 33.99 | 33.55 | 33.61 | 636,200 | -0.29(-0.86%) |
Jul 14, 2006 | 34.18 | 34.25 | 33.54 | 33.90 | 799,500 | -0.58(-1.68%) |
Jul 13, 2006 | 35.52 | 35.58 | 34.38 | 34.48 | 1,358,800 | -1.04(-2.93%) |
Jul 12, 2006 | 35.80 | 35.99 | 35.36 | 35.52 | 802,900 | -0.42(-1.17%) |
Jul 11, 2006 | 35.30 | 36.08 | 35.11 | 35.94 | 955,900 | +0.51(+1.44%) |
Jul 10, 2006 | 35.65 | 35.86 | 35.21 | 35.43 | 608,900 | -0.12(-0.34%) |
Jul 07, 2006 | 36.50 | 36.50 | 35.27 | 35.55 | 1,391,100 | -1.18(-3.21%) |
Jul 06, 2006 | 36.39 | 37.01 | 36.28 | 36.73 | 740,100 | +0.32(+0.88%) |
Jul 05, 2006 | 36.45 | 36.71 | 36.10 | 36.41 | 773,000 | -0.21(-0.57%) |
Jul 03, 2006 | 36.89 | 36.89 | 36.38 | 36.62 | 237,600 | -0.02(-0.05%) |
Jun 30, 2006 | 36.62 | 37.01 | 36.43 | 36.64 | 965,500 | +0.02(+0.05%) |
Jun 29, 2006 | 34.80 | 36.65 | 34.80 | 36.62 | 1,596,900 | +1.80(+5.17%) |
Jun 28, 2006 | 34.51 | 34.87 | 34.05 | 34.82 | 1,443,000 | +0.32(+0.93%) |
Jun 27, 2006 | 35.31 | 35.31 | 34.50 | 34.50 | 957,200 | -0.94(-2.65%) |
Jun 26, 2006 | 35.57 | 35.87 | 35.29 | 35.44 | 1,220,000 | -0.23(-0.64%) |
Jun 23, 2006 | 35.79 | 36.06 | 35.55 | 35.67 | 820,000 | -0.31(-0.86%) |
Jun 22, 2006 | 35.84 | 36.10 | 35.62 | 35.98 | 869,600 | +0.05(+0.14%) |
Jun 21, 2006 | 35.10 | 36.22 | 35.08 | 35.93 | 1,820,100 | +0.73(+2.07%) |
Jun 20, 2006 | 34.98 | 35.40 | 34.64 | 35.20 | 877,800 | +0.19(+0.54%) |
Jun 19, 2006 | 35.66 | 35.86 | 34.99 | 35.01 | 520,800 | -0.52(-1.46%) |
Jun 16, 2006 | 35.20 | 35.62 | 35.00 | 35.53 | 1,287,000 | +0.08(+0.23%) |
Jun 15, 2006 | 34.98 | 35.68 | 34.82 | 35.45 | 1,854,200 | +0.47(+1.34%) |
Jun 14, 2006 | 35.33 | 35.82 | 34.92 | 34.98 | 1,119,200 | -0.48(-1.35%) |
Jun 13, 2006 | 35.36 | 35.85 | 35.17 | 35.46 | 1,369,000 | -0.05(-0.14%) |
Jun 12, 2006 | 36.50 | 36.85 | 35.45 | 35.51 | 1,031,900 | -0.80(-2.20%) |
Jun 09, 2006 | 36.71 | 37.11 | 36.23 | 36.31 | 1,077,300 | -0.11(-0.30%) |
Jun 08, 2006 | 36.79 | 36.80 | 35.92 | 36.42 | 3,151,000 | -0.39(-1.06%) |
Jun 07, 2006 | 37.34 | 37.36 | 36.69 | 36.81 | 1,336,900 | -0.53(-1.42%) |
Jun 06, 2006 | 38.10 | 38.15 | 37.10 | 37.34 | 1,542,700 | -0.85(-2.23%) |
Jun 05, 2006 | 38.38 | 38.48 | 38.03 | 38.19 | 1,112,100 | -0.39(-1.01%) |
Jun 02, 2006 | 38.69 | 38.99 | 37.93 | 38.58 | 978,400 | -0.09(-0.23%) |
Jun 01, 2006 | 39.15 | 39.15 | 38.50 | 38.67 | 1,281,100 | -0.41(-1.05%) |
May 31, 2006 | 38.49 | 39.09 | 38.38 | 39.08 | 1,611,100 | +0.64(+1.66%) |
May 30, 2006 | 39.30 | 39.30 | 38.41 | 38.44 | 870,900 | -1.13(-2.86%) |
May 26, 2006 | 39.86 | 39.93 | 39.42 | 39.57 | 302,400 | -0.15(-0.38%) |
May 25, 2006 | 39.84 | 39.97 | 39.31 | 39.72 | 497,500 | +0.16(+0.40%) |
May 24, 2006 | 38.53 | 39.67 | 38.50 | 39.56 | 1,334,000 | +0.85(+2.20%) |
May 23, 2006 | 38.49 | 38.89 | 38.19 | 38.71 | 1,467,800 | +0.22(+0.57%) |
May 22, 2006 | 38.80 | 38.81 | 38.11 | 38.49 | 977,500 | -0.70(-1.79%) |
May 19, 2006 | 38.90 | 39.63 | 38.79 | 39.19 | 958,300 | +0.43(+1.11%) |
May 18, 2006 | 38.35 | 39.19 | 38.34 | 38.76 | 1,802,300 | +0.47(+1.23%) |
May 17, 2006 | 38.55 | 38.90 | 38.03 | 38.29 | 771,900 | -0.56(-1.44%) |
May 16, 2006 | 39.04 | 39.18 | 38.51 | 38.85 | 626,500 | -0.19(-0.49%) |
May 15, 2006 | 38.85 | 39.21 | 38.55 | 39.04 | 1,089,400 | -0.05(-0.13%) |
May 12, 2006 | 39.97 | 39.97 | 39.06 | 39.09 | 1,067,400 | -0.88(-2.20%) |
May 11, 2006 | 40.78 | 40.80 | 39.96 | 39.97 | 587,100 | -0.93(-2.27%) |
May 10, 2006 | 40.94 | 41.10 | 40.73 | 40.90 | 654,400 | -0.23(-0.56%) |
May 09, 2006 | 40.89 | 41.23 | 40.89 | 41.13 | 842,200 | +0.05(+0.12%) |
May 08, 2006 | 40.66 | 41.25 | 40.66 | 41.08 | 1,042,100 | +0.17(+0.42%) |
May 05, 2006 | 40.70 | 41.00 | 40.37 | 40.91 | 686,500 | -0.09(-0.22%) |
May 04, 2006 | 40.23 | 41.00 | 40.13 | 41.00 | 833,600 | +0.88(+2.19%) |
May 03, 2006 | 39.94 | 40.41 | 39.72 | 40.12 | 1,292,800 | +0.19(+0.48%) |
May 02, 2006 | 39.88 | 40.03 | 39.74 | 39.93 | 751,000 | +0.03(+0.08%) |