Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.49 | 35.67 | 35.38 | 35.63 | 4,760,809 | -0.09(-0.25%) |
Jul 28, 2006 | 35.14 | 35.89 | 35.08 | 35.72 | 6,434,477 | +0.78(+2.25%) |
Jul 27, 2006 | 35.00 | 35.10 | 34.68 | 34.93 | 3,597,972 | +0.09(+0.25%) |
Jul 26, 2006 | 34.68 | 34.98 | 34.52 | 34.84 | 5,918,068 | -0.02(-0.05%) |
Jul 25, 2006 | 35.47 | 35.47 | 34.84 | 34.86 | 9,529,744 | -0.29(-0.82%) |
Jul 24, 2006 | 34.32 | 35.42 | 34.21 | 35.15 | 7,011,275 | +0.85(+2.49%) |
Jul 21, 2006 | 35.33 | 35.33 | 34.06 | 34.30 | 13,100,949 | -1.01(-2.86%) |
Jul 20, 2006 | 35.33 | 35.70 | 35.27 | 35.31 | 4,130,634 | +0.11(+0.32%) |
Jul 19, 2006 | 34.56 | 35.48 | 34.52 | 35.20 | 6,535,496 | +0.70(+2.02%) |
Jul 18, 2006 | 34.29 | 34.64 | 34.10 | 34.50 | 3,644,977 | +0.11(+0.31%) |
Jul 17, 2006 | 34.27 | 34.62 | 33.89 | 34.39 | 4,682,415 | +0.15(+0.44%) |
Jul 14, 2006 | 34.28 | 34.68 | 34.09 | 34.24 | 5,332,189 | -0.20(-0.58%) |
Jul 13, 2006 | 35.06 | 35.11 | 34.25 | 34.44 | 5,766,858 | -0.46(-1.33%) |
Jul 12, 2006 | 35.23 | 35.33 | 34.83 | 34.91 | 2,875,223 | -0.19(-0.55%) |
Jul 11, 2006 | 35.08 | 35.28 | 34.74 | 35.10 | 4,327,573 | -0.21(-0.60%) |
Jul 10, 2006 | 35.37 | 35.49 | 35.13 | 35.32 | 2,465,729 | +0.02(+0.05%) |
Jul 07, 2006 | 35.61 | 35.75 | 35.16 | 35.30 | 3,754,122 | -0.27(-0.76%) |
Jul 06, 2006 | 35.21 | 35.67 | 35.21 | 35.57 | 4,242,329 | +0.28(+0.80%) |
Jul 05, 2006 | 35.28 | 35.57 | 35.15 | 35.28 | 8,773,375 | +0.34(+0.97%) |
Jul 03, 2006 | 34.78 | 35.08 | 34.69 | 34.95 | 2,091,448 | +0.26(+0.74%) |
Jun 30, 2006 | 34.23 | 34.93 | 34.14 | 34.69 | 7,700,723 | +0.46(+1.36%) |
Jun 29, 2006 | 33.64 | 34.34 | 33.58 | 34.22 | 6,161,693 | +0.68(+2.04%) |
Jun 28, 2006 | 33.58 | 33.75 | 33.42 | 33.54 | 3,692,300 | -0.02(-0.06%) |
Jun 27, 2006 | 34.04 | 34.04 | 33.40 | 33.56 | 5,280,245 | -0.58(-1.69%) |
Jun 26, 2006 | 33.95 | 34.14 | 33.78 | 34.14 | 3,110,085 | +0.06(+0.17%) |
Jun 23, 2006 | 34.11 | 34.16 | 33.77 | 34.08 | 4,226,554 | -0.18(-0.53%) |
Jun 22, 2006 | 34.34 | 34.43 | 34.10 | 34.26 | 4,030,570 | -0.09(-0.26%) |
Jun 21, 2006 | 34.33 | 34.51 | 34.22 | 34.35 | 5,633,812 | -0.10(-0.29%) |
Jun 20, 2006 | 34.17 | 34.57 | 34.14 | 34.45 | 5,967,622 | +0.25(+0.73%) |
Jun 19, 2006 | 34.19 | 34.25 | 34.05 | 34.20 | 5,213,643 | +0.15(+0.44%) |
Jun 16, 2006 | 33.84 | 34.15 | 33.83 | 34.05 | 6,444,675 | +0.13(+0.37%) |
Jun 15, 2006 | 33.60 | 33.98 | 33.47 | 33.92 | 7,721,596 | +0.55(+1.66%) |
Jun 14, 2006 | 32.79 | 33.52 | 32.64 | 33.37 | 10,619,764 | +0.98(+3.02%) |
Jun 13, 2006 | 32.51 | 32.79 | 32.35 | 32.39 | 6,129,667 | +0.00(+0.00%) |
Jun 12, 2006 | 32.81 | 32.86 | 32.36 | 32.39 | 4,959,023 | -0.08(-0.25%) |
Jun 09, 2006 | 32.48 | 32.69 | 32.29 | 32.47 | 3,768,940 | -0.01(-0.04%) |
Jun 08, 2006 | 32.26 | 32.52 | 31.94 | 32.48 | 8,028,637 | +0.03(+0.10%) |
Jun 07, 2006 | 32.11 | 32.59 | 32.04 | 32.45 | 6,302,228 | +0.35(+1.09%) |
Jun 06, 2006 | 32.38 | 32.42 | 31.90 | 32.10 | 5,968,259 | -0.13(-0.39%) |
Jun 05, 2006 | 32.44 | 32.62 | 32.16 | 32.23 | 5,923,326 | -0.43(-1.31%) |
Jun 02, 2006 | 32.60 | 32.91 | 32.49 | 32.65 | 5,366,446 | +0.03(+0.08%) |
Jun 01, 2006 | 32.40 | 32.67 | 32.12 | 32.63 | 5,076,295 | +0.22(+0.68%) |
May 31, 2006 | 32.35 | 32.46 | 32.02 | 32.41 | 5,651,817 | +0.13(+0.39%) |
May 30, 2006 | 32.76 | 32.95 | 32.19 | 32.28 | 5,050,004 | -0.52(-1.59%) |
May 26, 2006 | 32.62 | 32.95 | 32.58 | 32.80 | 4,762,561 | +0.41(+1.26%) |
May 25, 2006 | 31.93 | 32.46 | 31.84 | 32.40 | 6,885,877 | +0.55(+1.73%) |
May 24, 2006 | 31.65 | 31.98 | 31.57 | 31.84 | 6,835,049 | +0.21(+0.65%) |
May 23, 2006 | 31.70 | 31.81 | 31.50 | 31.64 | 5,182,731 | -0.16(-0.49%) |
May 22, 2006 | 31.76 | 32.20 | 31.76 | 31.79 | 5,025,466 | -0.22(-0.69%) |
May 19, 2006 | 32.04 | 32.04 | 31.71 | 32.01 | 6,068,163 | +0.16(+0.49%) |
May 18, 2006 | 31.96 | 32.27 | 31.79 | 31.86 | 4,348,128 | -0.15(-0.47%) |
May 17, 2006 | 32.29 | 32.64 | 31.79 | 32.01 | 7,266,850 | -0.50(-1.54%) |
May 16, 2006 | 32.59 | 32.76 | 32.01 | 32.51 | 4,733,722 | +0.02(+0.06%) |
May 15, 2006 | 31.69 | 32.52 | 31.66 | 32.49 | 8,185,264 | +0.83(+2.64%) |
May 12, 2006 | 32.07 | 32.30 | 31.54 | 31.66 | 9,194,341 | -0.43(-1.33%) |
May 11, 2006 | 32.30 | 32.63 | 32.04 | 32.08 | 9,892,075 | -0.59(-1.81%) |
May 10, 2006 | 32.75 | 32.96 | 32.49 | 32.67 | 8,475,735 | -0.08(-0.25%) |
May 09, 2006 | 33.11 | 33.16 | 32.61 | 32.75 | 6,137,634 | -0.45(-1.36%) |
May 08, 2006 | 33.04 | 33.46 | 32.96 | 33.21 | 8,112,288 | -0.02(-0.06%) |
May 05, 2006 | 32.90 | 33.29 | 32.66 | 33.23 | 5,073,108 | +0.58(+1.77%) |
May 04, 2006 | 32.81 | 32.82 | 32.03 | 32.65 | 11,626,132 | +0.04(+0.12%) |
May 03, 2006 | 32.61 | 32.78 | 32.54 | 32.61 | 5,901,179 | +0.02(+0.06%) |
May 02, 2006 | 32.76 | 32.85 | 32.56 | 32.59 | 5,643,373 | -0.23(-0.71%) |