Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.58 | 31.63 | 30.88 | 31.08 | 7,577,958 | -0.37(-1.16%) |
Jul 28, 2006 | 31.29 | 31.71 | 31.23 | 31.45 | 5,619,430 | +0.25(+0.80%) |
Jul 27, 2006 | 31.24 | 31.55 | 31.07 | 31.20 | 6,601,944 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.05 | 5,411,286 | -0.45(-1.42%) |
Jul 25, 2006 | 31.26 | 31.62 | 31.08 | 31.50 | 5,896,265 | +0.24(+0.76%) |
Jul 24, 2006 | 31.19 | 31.61 | 31.16 | 31.26 | 7,167,284 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.00 | 31.19 | 6,767,543 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.80 | 31.44 | 8,081,550 | +0.49(+1.60%) |
Jul 19, 2006 | 30.82 | 31.38 | 30.77 | 30.95 | 11,985,606 | +0.13(+0.42%) |
Jul 18, 2006 | 31.07 | 31.21 | 30.26 | 30.82 | 27,952,972 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,372,901 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,029,458 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.53 | 32.83 | 6,576,683 | -0.36(-1.08%) |
Jul 12, 2006 | 33.94 | 34.11 | 33.16 | 33.19 | 6,606,080 | -0.75(-2.21%) |
Jul 11, 2006 | 33.61 | 34.11 | 33.37 | 33.94 | 6,295,564 | +0.36(+1.07%) |
Jul 10, 2006 | 33.45 | 33.67 | 33.36 | 33.58 | 4,221,515 | +0.26(+0.79%) |
Jul 07, 2006 | 33.18 | 33.61 | 33.12 | 33.32 | 5,204,620 | +0.03(+0.10%) |
Jul 06, 2006 | 33.29 | 33.44 | 32.91 | 33.28 | 6,690,578 | +0.61(+1.86%) |
Jul 05, 2006 | 32.83 | 32.89 | 32.47 | 32.68 | 4,983,625 | -0.24(-0.74%) |
Jul 03, 2006 | 33.01 | 33.10 | 32.74 | 32.92 | 2,622,548 | -0.16(-0.49%) |
Jun 30, 2006 | 33.36 | 33.62 | 33.04 | 33.08 | 5,082,895 | -0.30(-0.91%) |
Jun 29, 2006 | 32.87 | 33.47 | 32.82 | 33.39 | 4,084,723 | +0.58(+1.77%) |
Jun 28, 2006 | 32.90 | 32.94 | 32.63 | 32.80 | 4,387,705 | -0.03(-0.08%) |
Jun 27, 2006 | 33.41 | 33.57 | 32.78 | 32.83 | 5,385,730 | -0.68(-2.04%) |
Jun 26, 2006 | 33.33 | 33.80 | 33.28 | 33.52 | 3,023,028 | +0.18(+0.53%) |
Jun 23, 2006 | 33.22 | 33.70 | 33.22 | 33.34 | 4,402,330 | -0.10(-0.30%) |
Jun 22, 2006 | 33.42 | 33.62 | 33.31 | 33.44 | 4,347,376 | -0.15(-0.44%) |
Jun 21, 2006 | 33.17 | 33.77 | 33.16 | 33.59 | 6,974,356 | +0.39(+1.18%) |
Jun 20, 2006 | 33.58 | 33.66 | 33.11 | 33.20 | 9,004,974 | -0.04(-0.12%) |
Jun 19, 2006 | 33.64 | 33.75 | 33.03 | 33.24 | 5,413,650 | -0.08(-0.24%) |
Jun 16, 2006 | 33.21 | 33.74 | 33.18 | 33.32 | 7,997,642 | -0.20(-0.59%) |
Jun 15, 2006 | 32.84 | 33.63 | 32.80 | 33.52 | 7,529,209 | +0.84(+2.57%) |
Jun 14, 2006 | 32.50 | 32.84 | 32.36 | 32.68 | 5,806,596 | +0.14(+0.44%) |
Jun 13, 2006 | 32.68 | 33.14 | 32.51 | 32.53 | 8,867,738 | -0.10(-0.31%) |
Jun 12, 2006 | 33.03 | 33.16 | 32.57 | 32.64 | 6,878,040 | -0.14(-0.41%) |
Jun 09, 2006 | 33.51 | 33.51 | 32.76 | 32.77 | 5,447,183 | -0.63(-1.89%) |
Jun 08, 2006 | 33.10 | 33.64 | 32.68 | 33.40 | 9,674,756 | +0.30(+0.90%) |
Jun 07, 2006 | 32.66 | 33.50 | 32.61 | 33.10 | 10,782,688 | +0.88(+2.73%) |
Jun 06, 2006 | 32.83 | 32.96 | 31.99 | 32.22 | 11,621,170 | -0.58(-1.75%) |
Jun 05, 2006 | 33.17 | 33.31 | 32.67 | 32.80 | 5,007,999 | -0.50(-1.50%) |
Jun 02, 2006 | 33.31 | 33.43 | 32.95 | 33.30 | 7,259,907 | -0.05(-0.16%) |
Jun 01, 2006 | 33.34 | 33.81 | 33.12 | 33.35 | 7,566,287 | +0.24(+0.72%) |
May 31, 2006 | 33.00 | 33.24 | 32.87 | 33.12 | 9,292,889 | +0.16(+0.49%) |
May 30, 2006 | 32.83 | 33.20 | 32.67 | 32.95 | 9,032,303 | -0.12(-0.35%) |
May 26, 2006 | 33.34 | 33.48 | 32.89 | 33.07 | 5,505,978 | -0.12(-0.35%) |
May 25, 2006 | 33.35 | 33.39 | 32.80 | 33.18 | 9,729,857 | +0.03(+0.08%) |
May 24, 2006 | 33.17 | 33.61 | 32.83 | 33.16 | 8,736,411 | -0.11(-0.33%) |
May 23, 2006 | 33.52 | 33.61 | 33.20 | 33.26 | 7,250,158 | +0.01(+0.02%) |
May 22, 2006 | 33.21 | 33.49 | 32.93 | 33.26 | 7,393,007 | -0.02(-0.06%) |
May 19, 2006 | 32.83 | 33.43 | 32.68 | 33.28 | 9,440,465 | +0.50(+1.53%) |
May 18, 2006 | 33.07 | 33.18 | 32.78 | 32.78 | 8,076,822 | -0.19(-0.57%) |
May 17, 2006 | 33.20 | 33.38 | 32.81 | 32.97 | 8,792,251 | -0.43(-1.28%) |
May 16, 2006 | 33.85 | 33.98 | 33.32 | 33.39 | 17,423,778 | -0.47(-1.38%) |
May 15, 2006 | 33.26 | 34.13 | 32.56 | 33.86 | 36,740,496 | -1.48(-4.19%) |
May 12, 2006 | 35.99 | 36.08 | 35.11 | 35.34 | 8,237,694 | -0.82(-2.27%) |
May 11, 2006 | 36.55 | 36.55 | 35.99 | 36.16 | 5,038,578 | -0.39(-1.06%) |
May 10, 2006 | 36.60 | 36.90 | 36.45 | 36.55 | 3,554,393 | -0.21(-0.57%) |
May 09, 2006 | 37.02 | 37.03 | 36.59 | 36.76 | 4,156,369 | -0.28(-0.75%) |
May 08, 2006 | 37.23 | 37.32 | 36.80 | 37.04 | 4,267,753 | +0.12(+0.31%) |
May 05, 2006 | 36.21 | 37.06 | 36.08 | 36.92 | 5,752,086 | +0.94(+2.62%) |
May 04, 2006 | 36.28 | 36.31 | 35.27 | 35.98 | 7,407,188 | -0.25(-0.69%) |
May 03, 2006 | 36.14 | 36.48 | 35.92 | 36.23 | 3,512,882 | -0.05(-0.13%) |
May 02, 2006 | 36.05 | 36.38 | 35.65 | 36.28 | 4,637,802 | +0.32(+0.88%) |