Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.69 | 34.95 | 34.45 | 34.73 | 17,318,462 | -0.14(-0.41%) |
Jul 28, 2006 | 35.00 | 35.08 | 34.28 | 34.87 | 29,059,190 | -0.89(-2.48%) |
Jul 27, 2006 | 36.13 | 36.15 | 35.66 | 35.76 | 17,551,806 | +0.12(+0.34%) |
Jul 26, 2006 | 35.35 | 35.91 | 35.24 | 35.64 | 15,851,724 | +0.29(+0.82%) |
Jul 25, 2006 | 35.07 | 35.46 | 34.74 | 35.35 | 15,808,161 | +0.36(+1.03%) |
Jul 24, 2006 | 34.03 | 35.18 | 34.13 | 34.99 | 15,850,019 | +0.96(+2.82%) |
Jul 21, 2006 | 34.49 | 34.73 | 34.01 | 34.03 | 19,106,996 | -0.46(-1.33%) |
Jul 20, 2006 | 34.87 | 34.97 | 34.42 | 34.49 | 15,846,610 | -0.35(-1.02%) |
Jul 19, 2006 | 34.61 | 35.03 | 34.35 | 34.84 | 18,872,516 | +0.23(+0.67%) |
Jul 18, 2006 | 34.53 | 34.88 | 34.21 | 34.61 | 16,440,199 | +0.36(+1.05%) |
Jul 17, 2006 | 34.69 | 35.03 | 34.07 | 34.25 | 20,343,610 | -0.80(-2.27%) |
Jul 14, 2006 | 34.57 | 35.26 | 34.55 | 35.05 | 28,277,144 | +0.76(+2.22%) |
Jul 13, 2006 | 34.35 | 34.75 | 34.26 | 34.29 | 19,309,280 | +0.04(+0.11%) |
Jul 12, 2006 | 34.61 | 34.79 | 34.05 | 34.25 | 18,372,492 | -0.23(-0.66%) |
Jul 11, 2006 | 34.07 | 34.60 | 34.06 | 34.48 | 16,621,458 | +0.54(+1.60%) |
Jul 10, 2006 | 33.58 | 34.05 | 33.47 | 33.93 | 11,941,873 | +0.31(+0.93%) |
Jul 07, 2006 | 33.87 | 34.32 | 33.44 | 33.62 | 16,967,308 | -0.16(-0.47%) |
Jul 06, 2006 | 33.73 | 34.11 | 33.62 | 33.78 | 15,974,646 | +0.05(+0.16%) |
Jul 05, 2006 | 33.14 | 33.81 | 33.02 | 33.73 | 18,742,396 | +0.60(+1.80%) |
Jul 03, 2006 | 32.88 | 33.26 | 32.87 | 33.13 | 5,934,571 | +0.36(+1.11%) |
Jun 30, 2006 | 32.97 | 33.10 | 32.71 | 32.77 | 15,896,802 | -0.21(-0.62%) |
Jun 29, 2006 | 32.51 | 33.25 | 32.48 | 32.97 | 18,841,074 | +0.58(+1.78%) |
Jun 28, 2006 | 31.86 | 32.46 | 31.86 | 32.40 | 15,728,233 | +0.67(+2.10%) |
Jun 27, 2006 | 31.68 | 32.41 | 31.66 | 31.73 | 14,484,990 | +0.22(+0.70%) |
Jun 26, 2006 | 31.00 | 31.60 | 30.90 | 31.51 | 11,106,226 | +0.51(+1.65%) |
Jun 23, 2006 | 31.02 | 31.30 | 30.97 | 31.00 | 12,422,768 | +0.03(+0.09%) |
Jun 22, 2006 | 30.85 | 31.13 | 30.61 | 30.97 | 11,917,440 | +0.20(+0.65%) |
Jun 21, 2006 | 30.37 | 31.25 | 30.35 | 30.77 | 15,190,517 | +0.41(+1.34%) |
Jun 20, 2006 | 30.50 | 30.82 | 30.32 | 30.36 | 15,149,795 | +0.00(+0.00%) |
Jun 19, 2006 | 31.00 | 31.00 | 30.15 | 30.36 | 15,417,990 | -0.63(-2.04%) |
Jun 16, 2006 | 31.20 | 31.31 | 30.68 | 31.00 | 23,664,986 | -0.38(-1.21%) |
Jun 15, 2006 | 30.78 | 31.54 | 30.74 | 31.38 | 22,349,390 | +0.84(+2.77%) |
Jun 14, 2006 | 30.17 | 30.54 | 30.04 | 30.53 | 18,917,026 | +0.55(+1.85%) |
Jun 13, 2006 | 30.41 | 30.71 | 29.93 | 29.98 | 27,888,108 | -0.43(-1.41%) |
Jun 12, 2006 | 30.56 | 30.84 | 30.25 | 30.41 | 20,473,730 | +0.03(+0.10%) |
Jun 09, 2006 | 30.60 | 30.79 | 30.26 | 30.37 | 24,368,998 | -0.17(-0.57%) |
Jun 08, 2006 | 29.97 | 30.62 | 29.25 | 30.55 | 28,913,916 | +0.36(+1.21%) |
Jun 07, 2006 | 31.00 | 31.53 | 30.18 | 30.18 | 26,152,608 | -0.93(-2.99%) |
Jun 06, 2006 | 31.34 | 31.53 | 30.89 | 31.11 | 19,990,752 | -0.22(-0.71%) |
Jun 05, 2006 | 32.34 | 32.36 | 31.32 | 31.34 | 16,459,140 | -0.74(-2.30%) |
Jun 02, 2006 | 31.89 | 32.13 | 31.59 | 32.07 | 21,591,778 | +0.41(+1.28%) |
Jun 01, 2006 | 31.50 | 31.78 | 31.18 | 31.67 | 21,784,400 | +0.10(+0.32%) |
May 31, 2006 | 30.87 | 31.59 | 30.87 | 31.57 | 23,303,794 | +0.71(+2.29%) |
May 30, 2006 | 31.68 | 31.72 | 30.84 | 30.86 | 14,814,552 | -0.73(-2.31%) |
May 26, 2006 | 31.47 | 31.64 | 31.26 | 31.59 | 10,086,858 | +0.18(+0.57%) |
May 25, 2006 | 30.86 | 31.54 | 30.64 | 31.41 | 20,986,444 | +1.00(+3.28%) |
May 24, 2006 | 30.54 | 30.89 | 29.90 | 30.41 | 25,177,560 | -0.26(-0.86%) |
May 23, 2006 | 31.13 | 31.47 | 30.60 | 30.68 | 16,079,197 | -0.06(-0.21%) |
May 22, 2006 | 30.62 | 31.02 | 30.11 | 30.74 | 19,294,128 | -0.13(-0.43%) |
May 19, 2006 | 31.00 | 31.31 | 30.32 | 30.87 | 21,605,414 | -0.12(-0.39%) |
May 18, 2006 | 31.12 | 31.49 | 30.99 | 30.99 | 16,704,228 | -0.13(-0.41%) |
May 17, 2006 | 31.69 | 32.17 | 30.77 | 31.12 | 20,850,454 | -1.10(-3.41%) |
May 16, 2006 | 32.10 | 32.64 | 31.92 | 32.22 | 17,881,936 | +0.24(+0.76%) |
May 15, 2006 | 31.89 | 32.52 | 31.66 | 31.97 | 22,760,584 | -0.43(-1.34%) |
May 12, 2006 | 33.13 | 33.16 | 32.30 | 32.41 | 23,248,298 | -0.70(-2.12%) |
May 11, 2006 | 33.36 | 33.61 | 33.00 | 33.11 | 24,590,030 | -0.09(-0.27%) |
May 10, 2006 | 33.16 | 33.24 | 32.80 | 33.20 | 19,558,724 | +0.01(+0.03%) |
May 09, 2006 | 32.71 | 33.36 | 32.68 | 33.19 | 28,790,994 | +0.45(+1.37%) |
May 08, 2006 | 32.73 | 32.92 | 32.35 | 32.74 | 12,313,672 | -0.18(-0.55%) |
May 05, 2006 | 32.99 | 33.21 | 32.72 | 32.92 | 16,415,198 | +0.18(+0.56%) |
May 04, 2006 | 32.52 | 32.97 | 32.23 | 32.73 | 18,628,374 | +0.05(+0.16%) |
May 03, 2006 | 33.13 | 33.13 | 32.43 | 32.68 | 16,448,344 | -0.48(-1.43%) |
May 02, 2006 | 32.51 | 33.24 | 32.41 | 33.16 | 15,919,151 | +0.86(+2.66%) |