Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 30.80 | 30.85 | 30.11 | 30.32 | 7,770,035 | -0.36(-1.16%) |
Jul 28, 2006 | 30.52 | 30.92 | 30.46 | 30.67 | 5,761,865 | +0.24(+0.80%) |
Jul 27, 2006 | 30.47 | 30.77 | 30.30 | 30.43 | 6,769,282 | +0.15(+0.48%) |
Jul 26, 2006 | 30.59 | 30.59 | 30.21 | 30.28 | 5,548,445 | -0.44(-1.42%) |
Jul 25, 2006 | 30.49 | 30.84 | 30.32 | 30.72 | 6,045,717 | +0.23(+0.76%) |
Jul 24, 2006 | 30.42 | 30.82 | 30.39 | 30.49 | 7,348,952 | +0.07(+0.22%) |
Jul 21, 2006 | 30.66 | 30.66 | 30.24 | 30.42 | 6,939,078 | -0.24(-0.80%) |
Jul 20, 2006 | 30.37 | 30.92 | 30.04 | 30.67 | 8,286,391 | +0.48(+1.60%) |
Jul 19, 2006 | 30.06 | 30.60 | 30.01 | 30.18 | 12,289,403 | +0.13(+0.42%) |
Jul 18, 2006 | 30.30 | 30.44 | 29.51 | 30.06 | 28,661,490 | -1.33(-4.25%) |
Jul 17, 2006 | 31.64 | 32.25 | 31.29 | 31.39 | 10,635,821 | -0.13(-0.40%) |
Jul 14, 2006 | 31.84 | 32.05 | 31.23 | 31.52 | 7,207,632 | -0.50(-1.57%) |
Jul 13, 2006 | 32.09 | 32.42 | 31.73 | 32.02 | 6,743,381 | -0.35(-1.08%) |
Jul 12, 2006 | 33.10 | 33.27 | 32.34 | 32.37 | 6,773,523 | -0.73(-2.21%) |
Jul 11, 2006 | 32.78 | 33.27 | 32.55 | 33.10 | 6,455,136 | +0.35(+1.07%) |
Jul 10, 2006 | 32.63 | 32.84 | 32.53 | 32.75 | 4,328,517 | +0.26(+0.79%) |
Jul 07, 2006 | 32.36 | 32.78 | 32.30 | 32.50 | 5,336,541 | +0.03(+0.10%) |
Jul 06, 2006 | 32.47 | 32.61 | 32.09 | 32.46 | 6,860,163 | +0.59(+1.86%) |
Jul 05, 2006 | 32.02 | 32.08 | 31.66 | 31.87 | 5,109,944 | -0.24(-0.74%) |
Jul 03, 2006 | 32.20 | 32.28 | 31.93 | 32.11 | 2,689,021 | -0.16(-0.49%) |
Jun 30, 2006 | 32.53 | 32.79 | 32.22 | 32.26 | 5,211,731 | -0.30(-0.91%) |
Jun 29, 2006 | 32.06 | 32.64 | 32.01 | 32.56 | 4,188,257 | +0.57(+1.77%) |
Jun 28, 2006 | 32.09 | 32.13 | 31.82 | 31.99 | 4,498,920 | -0.03(-0.08%) |
Jun 27, 2006 | 32.58 | 32.74 | 31.97 | 32.02 | 5,522,241 | -0.67(-2.04%) |
Jun 26, 2006 | 32.50 | 32.96 | 32.46 | 32.69 | 3,099,653 | +0.17(+0.53%) |
Jun 23, 2006 | 32.40 | 32.87 | 32.40 | 32.52 | 4,513,915 | -0.10(-0.30%) |
Jun 22, 2006 | 32.59 | 32.79 | 32.48 | 32.61 | 4,457,569 | -0.15(-0.44%) |
Jun 21, 2006 | 32.35 | 32.93 | 32.34 | 32.76 | 7,151,134 | +0.38(+1.18%) |
Jun 20, 2006 | 32.75 | 32.83 | 32.29 | 32.38 | 9,233,222 | -0.04(-0.12%) |
Jun 19, 2006 | 32.81 | 32.91 | 32.22 | 32.42 | 5,550,869 | -0.08(-0.24%) |
Jun 16, 2006 | 32.39 | 32.90 | 32.36 | 32.50 | 8,200,357 | -0.19(-0.59%) |
Jun 15, 2006 | 32.03 | 32.80 | 31.99 | 32.69 | 7,720,050 | +0.82(+2.57%) |
Jun 14, 2006 | 31.70 | 32.03 | 31.56 | 31.87 | 5,953,775 | +0.14(+0.44%) |
Jun 13, 2006 | 31.87 | 32.32 | 31.70 | 31.73 | 9,092,507 | -0.10(-0.31%) |
Jun 12, 2006 | 32.22 | 32.34 | 31.77 | 31.83 | 7,052,377 | -0.13(-0.41%) |
Jun 09, 2006 | 32.68 | 32.68 | 31.95 | 31.96 | 5,585,252 | -0.61(-1.88%) |
Jun 08, 2006 | 32.28 | 32.81 | 31.87 | 32.57 | 9,919,980 | +0.29(+0.90%) |
Jun 07, 2006 | 31.85 | 32.67 | 31.81 | 32.28 | 11,055,995 | +0.86(+2.73%) |
Jun 06, 2006 | 32.02 | 32.15 | 31.20 | 31.43 | 11,915,730 | -0.56(-1.75%) |
Jun 05, 2006 | 32.35 | 32.48 | 31.86 | 31.99 | 5,134,936 | -0.49(-1.50%) |
Jun 02, 2006 | 32.48 | 32.60 | 32.14 | 32.48 | 7,443,923 | -0.05(-0.16%) |
Jun 01, 2006 | 32.52 | 32.98 | 32.30 | 32.53 | 7,758,069 | +0.23(+0.72%) |
May 31, 2006 | 32.18 | 32.42 | 32.06 | 32.30 | 9,528,434 | +0.16(+0.49%) |
May 30, 2006 | 32.02 | 32.38 | 31.86 | 32.14 | 9,261,243 | -0.11(-0.35%) |
May 26, 2006 | 32.52 | 32.65 | 32.07 | 32.25 | 5,645,537 | -0.11(-0.35%) |
May 25, 2006 | 32.53 | 32.56 | 31.99 | 32.36 | 9,976,478 | +0.03(+0.08%) |
May 24, 2006 | 32.35 | 32.78 | 32.02 | 32.34 | 8,957,852 | -0.11(-0.33%) |
May 23, 2006 | 32.69 | 32.78 | 32.38 | 32.44 | 7,433,926 | +0.01(+0.02%) |
May 22, 2006 | 32.39 | 32.67 | 32.11 | 32.44 | 7,580,396 | -0.02(-0.06%) |
May 19, 2006 | 32.02 | 32.61 | 31.87 | 32.46 | 9,679,751 | +0.49(+1.53%) |
May 18, 2006 | 32.25 | 32.36 | 31.97 | 31.97 | 8,281,544 | -0.18(-0.58%) |
May 17, 2006 | 32.38 | 32.55 | 32.00 | 32.15 | 9,015,107 | -0.42(-1.28%) |
May 16, 2006 | 33.01 | 33.14 | 32.50 | 32.57 | 17,865,416 | -0.46(-1.38%) |
May 15, 2006 | 32.44 | 33.29 | 31.76 | 33.02 | 37,671,752 | -1.45(-4.19%) |
May 12, 2006 | 35.10 | 35.19 | 34.24 | 34.47 | 8,446,494 | -0.80(-2.26%) |
May 11, 2006 | 35.64 | 35.65 | 35.10 | 35.27 | 5,166,290 | -0.38(-1.06%) |
May 10, 2006 | 35.69 | 35.99 | 35.55 | 35.64 | 3,644,485 | -0.20(-0.57%) |
May 09, 2006 | 36.11 | 36.11 | 35.68 | 35.85 | 4,261,720 | -0.27(-0.75%) |
May 08, 2006 | 36.31 | 36.40 | 35.89 | 36.12 | 4,375,927 | +0.11(+0.31%) |
May 05, 2006 | 35.31 | 36.15 | 35.19 | 36.01 | 5,897,883 | +0.92(+2.62%) |
May 04, 2006 | 35.39 | 35.41 | 34.40 | 35.09 | 7,594,937 | -0.24(-0.69%) |
May 03, 2006 | 35.25 | 35.58 | 35.03 | 35.33 | 3,601,922 | -0.05(-0.13%) |
May 02, 2006 | 35.16 | 35.48 | 34.77 | 35.38 | 4,755,356 | +0.31(+0.88%) |