Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.41 | 32.41 | 28.88 | 28.99 | 7,726,300 | -3.82(-11.64%) |
Jul 28, 2006 | 32.44 | 33.03 | 32.36 | 32.81 | 2,643,900 | +0.60(+1.86%) |
Jul 27, 2006 | 32.50 | 32.68 | 32.00 | 32.21 | 1,935,900 | +0.09(+0.28%) |
Jul 26, 2006 | 32.65 | 32.67 | 32.05 | 32.12 | 2,481,800 | -0.58(-1.77%) |
Jul 25, 2006 | 32.99 | 33.08 | 32.43 | 32.70 | 4,815,900 | +0.12(+0.37%) |
Jul 24, 2006 | 31.71 | 32.60 | 31.71 | 32.58 | 1,941,900 | +0.86(+2.71%) |
Jul 21, 2006 | 31.95 | 32.03 | 31.70 | 31.72 | 1,671,300 | +0.01(+0.03%) |
Jul 20, 2006 | 31.90 | 32.01 | 31.64 | 31.71 | 1,913,100 | -0.24(-0.75%) |
Jul 19, 2006 | 31.23 | 32.22 | 31.04 | 31.95 | 3,072,300 | +1.01(+3.26%) |
Jul 18, 2006 | 30.72 | 31.04 | 30.60 | 30.94 | 1,662,700 | +0.29(+0.95%) |
Jul 17, 2006 | 30.35 | 30.84 | 30.27 | 30.65 | 1,665,000 | +0.25(+0.82%) |
Jul 14, 2006 | 30.95 | 30.96 | 30.31 | 30.40 | 1,564,800 | -0.61(-1.97%) |
Jul 13, 2006 | 31.06 | 31.24 | 30.90 | 31.01 | 2,229,200 | -0.04(-0.13%) |
Jul 12, 2006 | 31.31 | 31.36 | 31.01 | 31.05 | 1,972,500 | -0.22(-0.70%) |
Jul 11, 2006 | 31.14 | 31.32 | 31.00 | 31.27 | 1,619,600 | +0.06(+0.19%) |
Jul 10, 2006 | 30.81 | 31.26 | 30.77 | 31.21 | 1,987,000 | +0.46(+1.50%) |
Jul 07, 2006 | 30.75 | 30.85 | 30.64 | 30.75 | 1,014,500 | +0.00(+0.00%) |
Jul 06, 2006 | 30.62 | 30.85 | 30.56 | 30.75 | 1,394,000 | +0.13(+0.42%) |
Jul 05, 2006 | 30.87 | 31.00 | 30.51 | 30.62 | 2,261,900 | -0.37(-1.19%) |
Jul 03, 2006 | 31.00 | 31.05 | 30.83 | 30.99 | 1,407,500 | -0.01(-0.03%) |
Jun 30, 2006 | 30.50 | 31.05 | 30.50 | 31.00 | 4,173,600 | +0.55(+1.81%) |
Jun 29, 2006 | 30.13 | 30.50 | 30.02 | 30.45 | 2,220,300 | +0.52(+1.74%) |
Jun 28, 2006 | 30.00 | 30.19 | 29.73 | 29.93 | 2,288,900 | +0.14(+0.47%) |
Jun 27, 2006 | 29.85 | 30.06 | 29.79 | 29.79 | 2,458,300 | -0.06(-0.20%) |
Jun 26, 2006 | 29.91 | 30.02 | 29.75 | 29.85 | 1,259,600 | +0.02(+0.07%) |
Jun 23, 2006 | 29.72 | 30.01 | 29.59 | 29.83 | 2,166,800 | +0.11(+0.37%) |
Jun 22, 2006 | 29.56 | 29.81 | 29.53 | 29.72 | 2,192,900 | +0.13(+0.44%) |
Jun 21, 2006 | 29.76 | 30.06 | 29.55 | 29.59 | 2,207,100 | -0.17(-0.57%) |
Jun 20, 2006 | 29.70 | 29.98 | 29.70 | 29.76 | 1,901,400 | +0.03(+0.10%) |
Jun 19, 2006 | 30.00 | 30.10 | 29.66 | 29.73 | 1,956,800 | -0.20(-0.67%) |
Jun 16, 2006 | 30.03 | 30.09 | 29.65 | 29.93 | 3,756,800 | -0.07(-0.23%) |
Jun 15, 2006 | 30.10 | 30.15 | 29.87 | 30.00 | 2,749,500 | -0.21(-0.70%) |
Jun 14, 2006 | 30.42 | 30.50 | 29.95 | 30.21 | 3,092,500 | -0.16(-0.53%) |
Jun 13, 2006 | 30.82 | 30.88 | 30.35 | 30.37 | 4,420,400 | -0.51(-1.65%) |
Jun 12, 2006 | 31.17 | 31.46 | 30.81 | 30.88 | 1,032,300 | -0.15(-0.48%) |
Jun 09, 2006 | 31.15 | 31.40 | 31.00 | 31.03 | 1,042,400 | -0.07(-0.23%) |
Jun 08, 2006 | 31.20 | 31.58 | 31.00 | 31.10 | 2,450,600 | -0.10(-0.32%) |
Jun 07, 2006 | 31.30 | 31.72 | 31.16 | 31.20 | 1,241,400 | +0.04(+0.13%) |
Jun 06, 2006 | 31.54 | 31.54 | 30.94 | 31.16 | 1,689,800 | -0.17(-0.54%) |
Jun 05, 2006 | 31.53 | 31.75 | 31.27 | 31.33 | 1,347,900 | -0.25(-0.79%) |
Jun 02, 2006 | 31.56 | 31.59 | 31.27 | 31.58 | 1,874,800 | -0.02(-0.06%) |
Jun 01, 2006 | 31.77 | 31.79 | 31.42 | 31.60 | 1,558,600 | -0.10(-0.32%) |
May 31, 2006 | 31.56 | 31.85 | 31.44 | 31.70 | 1,738,700 | +0.14(+0.44%) |
May 30, 2006 | 31.41 | 31.67 | 31.31 | 31.56 | 2,037,500 | -0.04(-0.13%) |
May 26, 2006 | 31.63 | 31.67 | 31.41 | 31.60 | 2,291,500 | +0.14(+0.45%) |
May 25, 2006 | 31.81 | 31.81 | 31.35 | 31.46 | 1,854,500 | -0.18(-0.57%) |
May 24, 2006 | 31.48 | 31.74 | 31.04 | 31.64 | 2,243,400 | +0.04(+0.13%) |
May 23, 2006 | 31.90 | 31.90 | 31.48 | 31.60 | 1,829,800 | -0.19(-0.60%) |
May 22, 2006 | 31.38 | 32.14 | 31.33 | 31.79 | 1,841,800 | +0.17(+0.54%) |
May 19, 2006 | 31.75 | 31.91 | 31.42 | 31.62 | 2,031,000 | +0.06(+0.19%) |
May 18, 2006 | 31.86 | 31.96 | 31.45 | 31.56 | 1,730,600 | -0.30(-0.94%) |
May 17, 2006 | 32.18 | 32.31 | 31.76 | 31.86 | 1,772,800 | -0.51(-1.58%) |
May 16, 2006 | 31.96 | 32.43 | 31.81 | 32.37 | 2,245,000 | +0.39(+1.22%) |
May 15, 2006 | 31.90 | 32.04 | 31.73 | 31.98 | 1,992,800 | +0.03(+0.09%) |
May 12, 2006 | 32.30 | 32.41 | 31.90 | 31.95 | 1,740,600 | -0.55(-1.69%) |
May 11, 2006 | 32.52 | 32.72 | 32.39 | 32.50 | 1,669,900 | -0.02(-0.06%) |
May 10, 2006 | 32.76 | 32.87 | 32.40 | 32.52 | 1,572,500 | -0.23(-0.70%) |
May 09, 2006 | 32.60 | 32.79 | 32.43 | 32.75 | 3,053,200 | +0.19(+0.58%) |
May 08, 2006 | 32.14 | 32.61 | 32.14 | 32.56 | 2,002,800 | +0.33(+1.02%) |
May 05, 2006 | 32.09 | 32.30 | 31.88 | 32.23 | 3,149,900 | +0.20(+0.62%) |
May 04, 2006 | 31.97 | 32.14 | 31.83 | 32.03 | 2,109,700 | +0.06(+0.19%) |
May 03, 2006 | 31.93 | 32.00 | 31.53 | 31.97 | 2,585,900 | -0.02(-0.06%) |
May 02, 2006 | 32.34 | 32.35 | 31.82 | 31.99 | 2,633,100 | -0.38(-1.17%) |