Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.56 | 32.78 | 32.43 | 32.50 | 5,384,672 | -0.24(-0.74%) |
Jul 28, 2006 | 32.26 | 32.74 | 32.16 | 32.74 | 3,815,270 | +0.80(+2.51%) |
Jul 27, 2006 | 32.43 | 32.50 | 31.53 | 31.94 | 4,905,649 | -0.10(-0.31%) |
Jul 26, 2006 | 32.00 | 32.29 | 31.78 | 32.04 | 3,777,360 | +0.01(+0.04%) |
Jul 25, 2006 | 32.28 | 32.28 | 31.79 | 32.02 | 3,316,376 | +0.01(+0.02%) |
Jul 24, 2006 | 31.38 | 32.18 | 31.43 | 32.02 | 3,293,827 | +0.64(+2.04%) |
Jul 21, 2006 | 31.45 | 31.58 | 31.13 | 31.38 | 3,354,004 | -0.06(-0.20%) |
Jul 20, 2006 | 31.31 | 31.67 | 31.16 | 31.44 | 3,132,603 | +0.14(+0.45%) |
Jul 19, 2006 | 30.77 | 31.65 | 30.72 | 31.30 | 4,235,384 | +0.71(+2.32%) |
Jul 18, 2006 | 30.84 | 30.93 | 30.23 | 30.59 | 3,255,494 | -0.31(-0.99%) |
Jul 17, 2006 | 30.97 | 31.11 | 30.82 | 30.89 | 1,949,350 | -0.01(-0.05%) |
Jul 14, 2006 | 30.99 | 31.04 | 30.76 | 30.91 | 1,881,422 | -0.09(-0.27%) |
Jul 13, 2006 | 31.37 | 31.38 | 30.90 | 30.99 | 3,098,497 | -0.37(-1.18%) |
Jul 12, 2006 | 31.61 | 31.72 | 31.34 | 31.36 | 4,677,624 | -0.30(-0.94%) |
Jul 11, 2006 | 31.32 | 31.68 | 31.16 | 31.66 | 3,260,709 | +0.18(+0.56%) |
Jul 10, 2006 | 31.60 | 31.65 | 31.41 | 31.48 | 2,149,753 | +0.19(+0.61%) |
Jul 07, 2006 | 31.66 | 31.68 | 31.28 | 31.29 | 2,306,045 | -0.37(-1.17%) |
Jul 06, 2006 | 31.68 | 31.85 | 31.41 | 31.66 | 2,211,763 | +0.11(+0.34%) |
Jul 05, 2006 | 31.93 | 31.94 | 31.43 | 31.55 | 2,965,741 | -0.40(-1.24%) |
Jul 03, 2006 | 31.81 | 31.97 | 31.69 | 31.95 | 893,358 | +0.32(+1.01%) |
Jun 30, 2006 | 31.82 | 31.87 | 31.62 | 31.63 | 3,843,315 | -0.04(-0.13%) |
Jun 29, 2006 | 31.36 | 31.79 | 31.20 | 31.68 | 2,941,219 | +0.49(+1.57%) |
Jun 28, 2006 | 31.21 | 31.33 | 30.82 | 31.19 | 2,563,103 | -0.02(-0.07%) |
Jun 27, 2006 | 31.57 | 31.57 | 31.13 | 31.21 | 2,614,965 | -0.31(-0.99%) |
Jun 26, 2006 | 31.33 | 31.69 | 31.33 | 31.52 | 2,372,142 | +0.19(+0.61%) |
Jun 23, 2006 | 31.22 | 31.50 | 31.14 | 31.33 | 2,033,768 | -0.10(-0.32%) |
Jun 22, 2006 | 31.38 | 31.67 | 31.26 | 31.43 | 3,100,048 | -0.08(-0.25%) |
Jun 21, 2006 | 31.13 | 31.56 | 31.05 | 31.50 | 3,216,738 | +0.27(+0.86%) |
Jun 20, 2006 | 31.43 | 31.59 | 31.20 | 31.24 | 4,143,779 | -0.13(-0.43%) |
Jun 19, 2006 | 31.22 | 31.54 | 31.10 | 31.37 | 4,405,346 | +0.23(+0.75%) |
Jun 16, 2006 | 30.99 | 31.21 | 30.87 | 31.14 | 4,438,042 | +0.04(+0.14%) |
Jun 15, 2006 | 30.26 | 31.18 | 30.12 | 31.09 | 3,624,168 | +0.90(+2.98%) |
Jun 14, 2006 | 29.91 | 30.24 | 29.78 | 30.19 | 3,294,955 | +0.18(+0.59%) |
Jun 13, 2006 | 30.33 | 30.45 | 29.96 | 30.01 | 4,097,554 | -0.28(-0.94%) |
Jun 12, 2006 | 30.67 | 30.71 | 30.26 | 30.30 | 2,487,705 | -0.28(-0.93%) |
Jun 09, 2006 | 30.74 | 30.84 | 30.42 | 30.58 | 2,860,748 | -0.17(-0.55%) |
Jun 08, 2006 | 30.32 | 30.83 | 30.19 | 30.75 | 6,475,333 | +0.43(+1.43%) |
Jun 07, 2006 | 30.17 | 30.61 | 30.05 | 30.32 | 3,845,993 | +0.00(+0.00%) |
Jun 06, 2006 | 29.69 | 30.54 | 29.69 | 30.32 | 3,926,605 | +0.07(+0.23%) |
Jun 05, 2006 | 31.01 | 31.05 | 30.23 | 30.25 | 4,262,302 | -0.83(-2.67%) |
Jun 02, 2006 | 31.46 | 31.53 | 30.91 | 31.08 | 4,332,626 | -0.43(-1.37%) |
Jun 01, 2006 | 31.11 | 31.57 | 31.11 | 31.51 | 3,574,984 | +0.28(+0.89%) |
May 31, 2006 | 30.69 | 31.24 | 30.65 | 31.24 | 3,457,447 | +0.60(+1.95%) |
May 30, 2006 | 31.04 | 31.10 | 30.64 | 30.64 | 2,758,291 | -0.45(-1.44%) |
May 26, 2006 | 31.19 | 31.36 | 30.93 | 31.09 | 3,015,771 | -0.03(-0.09%) |
May 25, 2006 | 31.19 | 31.28 | 30.89 | 31.11 | 3,219,416 | +0.12(+0.39%) |
May 24, 2006 | 31.06 | 31.36 | 30.80 | 30.99 | 3,821,894 | -0.12(-0.39%) |
May 23, 2006 | 31.26 | 31.63 | 31.11 | 31.11 | 3,293,686 | -0.15(-0.48%) |
May 22, 2006 | 31.60 | 31.84 | 31.20 | 31.26 | 5,571,123 | -0.42(-1.32%) |
May 19, 2006 | 31.43 | 31.92 | 31.35 | 31.68 | 4,605,186 | +0.32(+1.02%) |
May 18, 2006 | 31.62 | 31.89 | 31.27 | 31.36 | 2,863,144 | -0.27(-0.85%) |
May 17, 2006 | 31.72 | 31.87 | 31.47 | 31.63 | 3,869,669 | -0.15(-0.47%) |
May 16, 2006 | 31.93 | 31.93 | 31.70 | 31.78 | 2,178,644 | -0.11(-0.33%) |
May 15, 2006 | 31.65 | 31.89 | 31.14 | 31.89 | 3,464,776 | +0.16(+0.49%) |
May 12, 2006 | 31.99 | 32.15 | 31.72 | 31.73 | 2,945,447 | -0.26(-0.80%) |
May 11, 2006 | 32.90 | 32.90 | 31.92 | 31.99 | 3,487,748 | -0.30(-0.92%) |
May 10, 2006 | 32.08 | 32.30 | 31.98 | 32.29 | 2,899,786 | +0.15(+0.46%) |
May 09, 2006 | 32.32 | 32.46 | 32.14 | 32.14 | 3,179,955 | -0.21(-0.66%) |
May 08, 2006 | 32.29 | 32.46 | 32.27 | 32.35 | 3,103,853 | -0.12(-0.37%) |
May 05, 2006 | 32.64 | 32.70 | 32.19 | 32.47 | 5,411,590 | -0.07(-0.22%) |
May 04, 2006 | 32.63 | 32.78 | 32.53 | 32.54 | 4,944,828 | +0.01(+0.02%) |
May 03, 2006 | 32.48 | 32.70 | 32.44 | 32.53 | 4,391,394 | +0.18(+0.55%) |
May 02, 2006 | 31.93 | 32.48 | 31.93 | 32.36 | 9,147,376 | +1.56(+5.07%) |