Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.06 | 35.24 | 34.59 | 35.05 | 3,194,369 | -0.17(-0.48%) |
Jul 28, 2006 | 34.21 | 35.26 | 34.01 | 35.22 | 3,221,572 | +1.25(+3.68%) |
Jul 27, 2006 | 34.21 | 34.43 | 33.93 | 33.97 | 2,047,506 | -0.13(-0.38%) |
Jul 26, 2006 | 34.17 | 34.36 | 33.50 | 34.10 | 3,238,725 | -0.04(-0.12%) |
Jul 25, 2006 | 33.41 | 34.33 | 33.41 | 34.14 | 3,019,440 | +0.57(+1.70%) |
Jul 24, 2006 | 33.45 | 33.78 | 33.34 | 33.57 | 3,763,866 | +0.21(+0.63%) |
Jul 21, 2006 | 32.98 | 33.78 | 32.80 | 33.36 | 2,949,404 | +0.38(+1.15%) |
Jul 20, 2006 | 32.90 | 33.43 | 32.56 | 32.98 | 2,328,212 | -0.10(-0.30%) |
Jul 19, 2006 | 32.52 | 33.23 | 32.39 | 33.08 | 3,913,129 | +1.07(+3.34%) |
Jul 18, 2006 | 32.23 | 32.28 | 31.71 | 32.01 | 2,659,768 | -0.51(-1.57%) |
Jul 17, 2006 | 30.45 | 32.80 | 30.44 | 32.52 | 7,929,960 | +1.89(+6.17%) |
Jul 14, 2006 | 30.48 | 30.73 | 30.29 | 30.63 | 1,956,151 | +0.10(+0.33%) |
Jul 13, 2006 | 30.46 | 30.76 | 30.12 | 30.53 | 3,083,755 | +0.04(+0.13%) |
Jul 12, 2006 | 30.34 | 30.59 | 30.34 | 30.49 | 1,918,782 | +0.03(+0.10%) |
Jul 11, 2006 | 30.11 | 30.59 | 30.00 | 30.46 | 1,524,701 | +0.36(+1.20%) |
Jul 10, 2006 | 30.00 | 30.25 | 29.98 | 30.10 | 1,375,108 | +0.08(+0.27%) |
Jul 07, 2006 | 30.07 | 30.16 | 29.97 | 30.02 | 1,369,059 | -0.06(-0.20%) |
Jul 06, 2006 | 30.04 | 30.47 | 29.80 | 30.08 | 3,058,085 | -0.72(-2.34%) |
Jul 05, 2006 | 30.90 | 31.08 | 30.73 | 30.80 | 1,019,614 | -0.26(-0.84%) |
Jul 03, 2006 | 30.95 | 31.19 | 30.83 | 31.06 | 585,919 | +0.25(+0.81%) |
Jun 30, 2006 | 30.94 | 31.00 | 30.68 | 30.81 | 2,742,254 | +0.12(+0.39%) |
Jun 29, 2006 | 30.55 | 30.73 | 30.38 | 30.69 | 1,186,600 | +0.26(+0.85%) |
Jun 28, 2006 | 30.17 | 30.50 | 29.92 | 30.43 | 1,239,070 | +0.38(+1.26%) |
Jun 27, 2006 | 30.36 | 30.36 | 29.95 | 30.05 | 1,398,815 | -0.20(-0.66%) |
Jun 26, 2006 | 30.13 | 30.31 | 30.03 | 30.25 | 1,016,100 | +0.09(+0.30%) |
Jun 23, 2006 | 30.10 | 30.44 | 30.01 | 30.16 | 1,928,235 | +0.08(+0.27%) |
Jun 22, 2006 | 30.20 | 30.32 | 30.00 | 30.08 | 2,546,349 | -0.23(-0.76%) |
Jun 21, 2006 | 30.50 | 30.53 | 29.92 | 30.31 | 2,691,212 | -0.07(-0.23%) |
Jun 20, 2006 | 30.17 | 30.70 | 30.13 | 30.38 | 835,555 | +0.13(+0.43%) |
Jun 19, 2006 | 30.41 | 30.62 | 30.07 | 30.25 | 933,254 | -0.25(-0.82%) |
Jun 16, 2006 | 30.41 | 30.70 | 30.35 | 30.50 | 1,291,095 | -0.06(-0.20%) |
Jun 15, 2006 | 30.07 | 30.67 | 29.88 | 30.56 | 1,726,503 | +0.43(+1.43%) |
Jun 14, 2006 | 30.25 | 30.27 | 30.00 | 30.13 | 2,304,139 | -0.18(-0.59%) |
Jun 13, 2006 | 30.40 | 30.70 | 30.16 | 30.31 | 1,265,968 | +0.14(+0.46%) |
Jun 12, 2006 | 30.41 | 30.65 | 30.16 | 30.17 | 751,600 | -0.27(-0.89%) |
Jun 09, 2006 | 30.28 | 30.80 | 30.05 | 30.44 | 1,399,825 | +0.20(+0.66%) |
Jun 08, 2006 | 29.84 | 30.46 | 29.84 | 30.24 | 3,501,433 | +0.27(+0.90%) |
Jun 07, 2006 | 30.03 | 30.29 | 29.95 | 29.97 | 3,784,691 | -0.68(-2.22%) |
Jun 06, 2006 | 30.50 | 30.78 | 30.34 | 30.65 | 1,617,144 | +0.10(+0.33%) |
Jun 05, 2006 | 30.68 | 31.06 | 30.51 | 30.55 | 1,784,163 | -0.25(-0.81%) |
Jun 02, 2006 | 30.73 | 30.87 | 30.48 | 30.80 | 1,253,097 | +0.03(+0.10%) |
Jun 01, 2006 | 29.93 | 30.77 | 29.93 | 30.77 | 1,844,969 | +0.84(+2.81%) |
May 31, 2006 | 29.83 | 30.04 | 29.82 | 29.93 | 1,972,444 | +0.03(+0.10%) |
May 30, 2006 | 30.25 | 30.25 | 29.89 | 29.90 | 1,020,660 | -0.33(-1.09%) |
May 26, 2006 | 30.05 | 30.26 | 30.02 | 30.23 | 1,322,603 | +0.12(+0.40%) |
May 25, 2006 | 30.16 | 30.19 | 29.95 | 30.11 | 2,533,070 | +0.01(+0.03%) |
May 24, 2006 | 30.00 | 30.35 | 30.00 | 30.10 | 2,912,453 | -0.25(-0.82%) |
May 23, 2006 | 30.48 | 30.60 | 30.30 | 30.35 | 3,107,635 | +0.08(+0.26%) |
May 22, 2006 | 30.36 | 30.44 | 30.15 | 30.27 | 1,972,713 | -0.15(-0.49%) |
May 19, 2006 | 30.38 | 30.60 | 30.31 | 30.42 | 2,793,550 | -0.08(-0.26%) |
May 18, 2006 | 30.49 | 30.58 | 30.33 | 30.50 | 2,089,928 | -0.01(-0.03%) |
May 17, 2006 | 30.35 | 30.95 | 30.25 | 30.51 | 3,237,260 | -0.07(-0.23%) |
May 16, 2006 | 30.05 | 30.88 | 29.95 | 30.58 | 3,667,268 | -0.28(-0.91%) |
May 15, 2006 | 30.80 | 31.00 | 30.48 | 30.86 | 2,940,458 | -0.06(-0.19%) |
May 12, 2006 | 30.75 | 31.28 | 30.70 | 30.92 | 2,070,735 | -0.03(-0.10%) |
May 11, 2006 | 31.28 | 31.59 | 30.37 | 30.95 | 6,334,771 | -1.30(-4.03%) |
May 10, 2006 | 32.20 | 32.41 | 32.12 | 32.25 | 2,454,680 | +0.13(+0.40%) |
May 09, 2006 | 32.00 | 32.21 | 31.94 | 32.12 | 1,503,650 | +0.08(+0.25%) |
May 08, 2006 | 31.77 | 32.10 | 31.63 | 32.04 | 995,823 | +0.21(+0.66%) |
May 05, 2006 | 31.37 | 31.83 | 31.21 | 31.83 | 3,915,736 | +0.49(+1.56%) |
May 04, 2006 | 32.08 | 32.08 | 31.27 | 31.34 | 2,686,326 | -0.61(-1.91%) |
May 03, 2006 | 31.65 | 32.24 | 31.63 | 31.95 | 3,319,530 | +0.29(+0.92%) |
May 02, 2006 | 31.00 | 31.84 | 30.90 | 31.66 | 2,188,013 | +0.77(+2.49%) |