Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.61 | 39.72 | 36.38 | 39.63 | 9,028,253 | +3.04(+8.31%) |
Jul 28, 2006 | 36.83 | 37.73 | 36.00 | 36.59 | 5,720,769 | -0.24(-0.65%) |
Jul 27, 2006 | 35.98 | 37.40 | 34.98 | 36.83 | 17,500,036 | +6.83(+22.77%) |
Jul 26, 2006 | 32.10 | 32.10 | 30.00 | 30.00 | 8,217,472 | -1.98(-6.19%) |
Jul 25, 2006 | 31.56 | 32.15 | 30.65 | 31.98 | 3,829,111 | +0.68(+2.17%) |
Jul 24, 2006 | 29.89 | 31.54 | 29.54 | 31.30 | 3,634,546 | +1.80(+6.10%) |
Jul 21, 2006 | 31.30 | 31.20 | 29.28 | 29.50 | 4,905,857 | -1.80(-5.75%) |
Jul 20, 2006 | 32.98 | 33.14 | 31.20 | 31.30 | 2,928,755 | -1.65(-5.01%) |
Jul 19, 2006 | 33.10 | 33.75 | 32.42 | 32.95 | 3,302,432 | +0.03(+0.09%) |
Jul 18, 2006 | 32.59 | 33.13 | 31.12 | 32.92 | 3,719,116 | +0.53(+1.64%) |
Jul 17, 2006 | 32.71 | 33.51 | 31.89 | 32.39 | 3,183,769 | -0.15(-0.46%) |
Jul 14, 2006 | 31.31 | 32.70 | 30.81 | 32.54 | 4,264,256 | +1.28(+4.09%) |
Jul 13, 2006 | 30.48 | 33.13 | 30.18 | 31.26 | 5,230,648 | -0.09(-0.29%) |
Jul 12, 2006 | 33.00 | 33.00 | 30.88 | 31.35 | 4,883,412 | -1.81(-5.46%) |
Jul 11, 2006 | 32.70 | 33.21 | 31.11 | 33.16 | 6,718,845 | +0.14(+0.42%) |
Jul 10, 2006 | 35.49 | 35.56 | 32.39 | 33.02 | 4,220,171 | -2.23(-6.33%) |
Jul 07, 2006 | 35.20 | 35.95 | 34.61 | 35.25 | 1,861,053 | -0.16(-0.45%) |
Jul 06, 2006 | 35.64 | 35.64 | 35.05 | 35.41 | 2,088,988 | +0.02(+0.06%) |
Jul 05, 2006 | 36.50 | 37.40 | 35.28 | 35.39 | 3,402,572 | -1.29(-3.52%) |
Jul 03, 2006 | 36.11 | 37.14 | 36.11 | 36.68 | 1,597,908 | +0.49(+1.35%) |
Jun 30, 2006 | 35.98 | 36.25 | 35.39 | 36.19 | 3,300,319 | +0.34(+0.95%) |
Jun 29, 2006 | 33.81 | 36.05 | 33.54 | 35.85 | 3,875,000 | +2.39(+7.14%) |
Jun 28, 2006 | 33.65 | 33.75 | 32.11 | 33.46 | 4,396,779 | -0.31(-0.92%) |
Jun 27, 2006 | 35.44 | 35.44 | 33.58 | 33.77 | 2,357,028 | -1.50(-4.25%) |
Jun 26, 2006 | 34.76 | 35.59 | 34.11 | 35.27 | 2,562,000 | +0.75(+2.17%) |
Jun 23, 2006 | 33.31 | 35.00 | 32.95 | 34.52 | 2,976,349 | +1.27(+3.82%) |
Jun 22, 2006 | 33.43 | 33.90 | 32.65 | 33.25 | 2,412,632 | -0.28(-0.84%) |
Jun 21, 2006 | 31.34 | 33.80 | 31.34 | 33.53 | 4,096,965 | +2.18(+6.95%) |
Jun 20, 2006 | 30.10 | 31.77 | 30.06 | 31.35 | 2,572,872 | +1.22(+4.05%) |
Jun 19, 2006 | 31.09 | 31.35 | 29.90 | 30.13 | 2,364,404 | -0.76(-2.46%) |
Jun 16, 2006 | 31.59 | 32.00 | 30.68 | 30.89 | 2,908,302 | -0.87(-2.74%) |
Jun 15, 2006 | 29.13 | 31.88 | 29.11 | 31.76 | 6,011,361 | +3.15(+11.01%) |
Jun 14, 2006 | 27.56 | 28.81 | 27.36 | 28.61 | 4,031,060 | +1.10(+4.00%) |
Jun 13, 2006 | 28.45 | 28.69 | 27.14 | 27.51 | 5,856,459 | -0.99(-3.47%) |
Jun 12, 2006 | 29.92 | 30.00 | 28.29 | 28.50 | 3,581,399 | -1.50(-5.00%) |
Jun 09, 2006 | 30.19 | 30.97 | 29.75 | 30.00 | 3,224,833 | +0.28(+0.94%) |
Jun 08, 2006 | 29.81 | 29.95 | 28.27 | 29.72 | 4,756,025 | -0.38(-1.26%) |
Jun 07, 2006 | 30.44 | 30.99 | 30.02 | 30.10 | 1,757,479 | -0.34(-1.12%) |
Jun 06, 2006 | 30.40 | 30.98 | 29.69 | 30.44 | 3,307,074 | +0.18(+0.59%) |
Jun 05, 2006 | 31.52 | 31.91 | 30.12 | 30.26 | 3,290,577 | -1.08(-3.45%) |
Jun 02, 2006 | 32.35 | 33.00 | 31.00 | 31.34 | 3,644,190 | -0.76(-2.37%) |
Jun 01, 2006 | 31.32 | 32.10 | 31.00 | 32.10 | 2,899,127 | +0.81(+2.59%) |
May 31, 2006 | 30.55 | 31.50 | 30.24 | 31.29 | 7,363,069 | +0.59(+1.92%) |
May 30, 2006 | 31.20 | 31.85 | 30.08 | 30.70 | 4,024,382 | -0.97(-3.06%) |
May 26, 2006 | 32.29 | 32.49 | 31.00 | 31.67 | 2,743,194 | -0.65(-2.01%) |
May 25, 2006 | 30.06 | 32.33 | 29.80 | 32.32 | 6,126,210 | +2.80(+9.49%) |
May 24, 2006 | 31.29 | 31.53 | 28.40 | 29.52 | 7,122,160 | -1.63(-5.23%) |
May 23, 2006 | 32.32 | 32.60 | 31.00 | 31.15 | 3,731,480 | -0.35(-1.11%) |
May 22, 2006 | 33.59 | 33.74 | 30.09 | 31.50 | 7,067,282 | -2.64(-7.73%) |
May 19, 2006 | 32.67 | 34.75 | 32.64 | 34.14 | 5,366,995 | +1.58(+4.85%) |
May 18, 2006 | 32.00 | 33.00 | 32.00 | 32.56 | 5,083,804 | +0.53(+1.65%) |
May 17, 2006 | 32.47 | 32.55 | 31.22 | 32.03 | 3,569,606 | -0.52(-1.60%) |
May 16, 2006 | 32.69 | 32.75 | 32.24 | 32.55 | 3,672,303 | +0.09(+0.28%) |
May 15, 2006 | 33.83 | 34.06 | 31.73 | 32.46 | 5,291,213 | -1.93(-5.61%) |
May 12, 2006 | 34.58 | 34.71 | 33.26 | 34.39 | 4,478,113 | -0.45(-1.29%) |
May 11, 2006 | 36.40 | 36.44 | 34.63 | 34.84 | 3,275,991 | -1.12(-3.11%) |
May 10, 2006 | 36.42 | 36.69 | 35.60 | 35.96 | 2,782,460 | -0.43(-1.18%) |
May 09, 2006 | 36.20 | 36.94 | 35.78 | 36.39 | 3,380,048 | +0.37(+1.03%) |
May 08, 2006 | 35.71 | 36.45 | 35.45 | 36.02 | 3,148,778 | +0.83(+2.36%) |
May 05, 2006 | 34.16 | 35.27 | 33.80 | 35.19 | 2,431,075 | +1.26(+3.71%) |
May 04, 2006 | 34.56 | 35.20 | 33.77 | 33.93 | 2,314,490 | -0.69(-1.99%) |
May 03, 2006 | 34.61 | 35.20 | 34.34 | 34.62 | 1,791,631 | +0.17(+0.49%) |
May 02, 2006 | 35.45 | 35.89 | 34.34 | 34.45 | 1,943,835 | -0.73(-2.08%) |