Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.87 | 32.94 | 32.36 | 32.49 | 18,465,772 | +0.03(+0.09%) |
Jul 28, 2006 | 31.96 | 32.52 | 31.96 | 32.46 | 16,929,490 | +0.68(+2.14%) |
Jul 27, 2006 | 32.10 | 32.12 | 31.74 | 31.78 | 11,925,896 | -0.10(-0.32%) |
Jul 26, 2006 | 32.45 | 32.47 | 31.85 | 31.88 | 16,912,506 | -0.73(-2.24%) |
Jul 25, 2006 | 32.28 | 32.71 | 32.08 | 32.61 | 14,627,125 | +0.18(+0.54%) |
Jul 24, 2006 | 32.15 | 32.77 | 32.15 | 32.44 | 15,957,536 | +0.52(+1.62%) |
Jul 21, 2006 | 32.50 | 32.50 | 31.80 | 31.92 | 17,775,294 | -0.42(-1.29%) |
Jul 20, 2006 | 32.38 | 32.57 | 32.23 | 32.34 | 14,048,554 | +0.07(+0.20%) |
Jul 19, 2006 | 31.60 | 32.36 | 31.56 | 32.27 | 24,497,206 | +0.75(+2.39%) |
Jul 18, 2006 | 31.22 | 31.56 | 30.89 | 31.52 | 27,908,908 | +0.11(+0.35%) |
Jul 17, 2006 | 31.56 | 32.07 | 31.19 | 31.41 | 24,240,382 | -0.02(-0.07%) |
Jul 14, 2006 | 32.07 | 32.15 | 31.25 | 31.43 | 27,493,472 | -0.81(-2.51%) |
Jul 13, 2006 | 32.52 | 32.58 | 31.91 | 32.24 | 36,031,636 | -0.72(-2.19%) |
Jul 12, 2006 | 33.74 | 33.77 | 32.93 | 32.96 | 18,160,460 | -0.72(-2.12%) |
Jul 11, 2006 | 33.62 | 33.74 | 33.15 | 33.68 | 18,088,686 | -0.04(-0.11%) |
Jul 10, 2006 | 33.77 | 34.12 | 33.62 | 33.71 | 10,010,888 | +0.13(+0.39%) |
Jul 07, 2006 | 33.93 | 34.04 | 33.50 | 33.58 | 14,417,147 | -0.53(-1.54%) |
Jul 06, 2006 | 34.19 | 34.42 | 33.96 | 34.11 | 13,935,552 | -0.22(-0.64%) |
Jul 05, 2006 | 34.47 | 34.56 | 34.14 | 34.33 | 15,783,307 | -0.40(-1.16%) |
Jul 03, 2006 | 34.86 | 35.08 | 34.39 | 34.73 | 12,460,773 | -0.44(-1.25%) |
Jun 30, 2006 | 35.55 | 35.66 | 35.16 | 35.17 | 15,230,761 | -0.39(-1.11%) |
Jun 29, 2006 | 35.12 | 35.57 | 34.98 | 35.56 | 14,996,813 | +0.58(+1.65%) |
Jun 28, 2006 | 34.79 | 34.99 | 34.58 | 34.99 | 9,982,123 | +0.21(+0.61%) |
Jun 27, 2006 | 35.01 | 35.24 | 34.73 | 34.77 | 11,537,306 | -0.32(-0.92%) |
Jun 26, 2006 | 35.11 | 35.19 | 34.90 | 35.09 | 9,253,294 | +0.09(+0.27%) |
Jun 23, 2006 | 35.30 | 35.50 | 34.87 | 35.00 | 11,296,098 | -0.39(-1.11%) |
Jun 22, 2006 | 35.56 | 35.91 | 35.24 | 35.39 | 11,596,752 | -0.31(-0.86%) |
Jun 21, 2006 | 35.26 | 35.77 | 35.26 | 35.70 | 16,894,562 | +0.34(+0.97%) |
Jun 20, 2006 | 35.23 | 35.47 | 35.20 | 35.36 | 11,917,952 | +0.12(+0.33%) |
Jun 19, 2006 | 35.37 | 35.70 | 35.04 | 35.24 | 15,914,390 | -0.03(-0.08%) |
Jun 16, 2006 | 35.45 | 35.89 | 35.19 | 35.27 | 22,932,298 | -0.26(-0.72%) |
Jun 15, 2006 | 34.85 | 35.59 | 34.54 | 35.53 | 21,550,248 | +0.69(+1.99%) |
Jun 14, 2006 | 34.72 | 34.97 | 34.58 | 34.83 | 14,285,927 | +0.13(+0.38%) |
Jun 13, 2006 | 34.38 | 34.99 | 34.34 | 34.70 | 19,424,440 | +0.39(+1.15%) |
Jun 12, 2006 | 34.39 | 34.62 | 34.26 | 34.31 | 10,230,317 | -0.10(-0.30%) |
Jun 09, 2006 | 34.42 | 34.67 | 34.31 | 34.41 | 10,231,276 | -0.12(-0.36%) |
Jun 08, 2006 | 34.38 | 34.71 | 34.20 | 34.53 | 22,279,078 | +0.19(+0.55%) |
Jun 07, 2006 | 34.36 | 34.85 | 34.26 | 34.34 | 13,270,141 | +0.01(+0.02%) |
Jun 06, 2006 | 34.56 | 34.67 | 33.98 | 34.34 | 22,551,514 | -0.12(-0.34%) |
Jun 05, 2006 | 34.88 | 35.07 | 34.39 | 34.45 | 17,047,424 | -0.47(-1.34%) |
Jun 02, 2006 | 35.17 | 35.30 | 34.55 | 34.92 | 18,869,292 | -0.41(-1.16%) |
Jun 01, 2006 | 35.23 | 35.46 | 34.99 | 35.33 | 18,447,828 | -0.04(-0.12%) |
May 31, 2006 | 35.39 | 35.57 | 35.12 | 35.37 | 16,504,603 | +0.11(+0.31%) |
May 30, 2006 | 35.50 | 35.56 | 35.21 | 35.26 | 26,400,024 | -0.99(-2.72%) |
May 26, 2006 | 36.21 | 36.50 | 36.10 | 36.25 | 23,935,072 | +0.15(+0.40%) |
May 25, 2006 | 35.64 | 36.38 | 35.52 | 36.10 | 35,348,416 | +1.04(+2.96%) |
May 24, 2006 | 34.70 | 35.15 | 34.58 | 35.07 | 22,237,438 | +0.37(+1.07%) |
May 23, 2006 | 34.75 | 35.04 | 34.68 | 34.69 | 15,097,898 | +0.12(+0.36%) |
May 22, 2006 | 34.53 | 34.88 | 34.39 | 34.57 | 13,581,205 | +0.02(+0.06%) |
May 19, 2006 | 34.64 | 34.66 | 34.23 | 34.55 | 17,844,602 | +0.07(+0.21%) |
May 18, 2006 | 34.33 | 34.60 | 34.06 | 34.47 | 14,986,403 | +0.28(+0.81%) |
May 17, 2006 | 34.79 | 34.81 | 34.19 | 34.20 | 21,249,732 | -0.90(-2.56%) |
May 16, 2006 | 34.95 | 35.27 | 34.82 | 35.09 | 24,225,316 | +0.47(+1.35%) |
May 15, 2006 | 33.77 | 34.72 | 33.64 | 34.63 | 23,356,500 | +0.65(+1.91%) |
May 12, 2006 | 34.50 | 34.64 | 33.97 | 33.98 | 15,625,926 | -0.52(-1.50%) |
May 11, 2006 | 34.97 | 34.97 | 34.34 | 34.50 | 15,347,051 | -0.39(-1.11%) |
May 10, 2006 | 34.83 | 35.11 | 34.74 | 34.88 | 12,943,600 | -0.07(-0.19%) |
May 09, 2006 | 34.82 | 35.17 | 34.74 | 34.95 | 19,870,420 | +0.22(+0.63%) |
May 08, 2006 | 34.50 | 34.97 | 34.39 | 34.73 | 13,530,525 | +0.23(+0.68%) |
May 05, 2006 | 34.02 | 34.56 | 33.96 | 34.50 | 12,437,761 | +0.62(+1.83%) |
May 04, 2006 | 34.26 | 34.30 | 33.67 | 33.88 | 14,498,919 | -0.21(-0.62%) |
May 03, 2006 | 33.82 | 34.20 | 33.80 | 34.09 | 16,153,954 | +0.39(+1.15%) |
May 02, 2006 | 33.67 | 33.77 | 33.51 | 33.70 | 13,147,003 | +0.17(+0.50%) |