Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.72 | 34.08 | 33.44 | 33.48 | 2,848,713 | -0.30(-0.89%) |
Jul 28, 2006 | 33.94 | 34.00 | 33.54 | 33.78 | 2,425,612 | +0.19(+0.57%) |
Jul 27, 2006 | 33.59 | 34.06 | 33.45 | 33.59 | 3,868,001 | +0.06(+0.18%) |
Jul 26, 2006 | 33.76 | 34.00 | 33.47 | 33.53 | 3,532,866 | +0.10(+0.30%) |
Jul 25, 2006 | 32.89 | 33.56 | 32.86 | 33.43 | 4,806,363 | +0.43(+1.30%) |
Jul 24, 2006 | 32.66 | 33.24 | 32.64 | 33.00 | 8,360,242 | +0.38(+1.16%) |
Jul 21, 2006 | 33.15 | 33.32 | 32.55 | 32.62 | 8,306,108 | -0.28(-0.85%) |
Jul 20, 2006 | 31.75 | 33.50 | 31.67 | 32.90 | 6,152,756 | +1.03(+3.23%) |
Jul 19, 2006 | 31.52 | 32.19 | 31.45 | 31.87 | 3,323,722 | +0.40(+1.27%) |
Jul 18, 2006 | 31.36 | 31.50 | 30.92 | 31.47 | 4,295,690 | +0.05(+0.16%) |
Jul 17, 2006 | 31.78 | 31.93 | 31.37 | 31.42 | 3,146,277 | -0.32(-1.01%) |
Jul 14, 2006 | 32.00 | 32.16 | 31.66 | 31.74 | 3,749,308 | -0.48(-1.49%) |
Jul 13, 2006 | 31.96 | 32.24 | 31.91 | 32.22 | 3,791,504 | +0.01(+0.03%) |
Jul 12, 2006 | 32.14 | 32.31 | 31.94 | 32.21 | 5,317,901 | -0.18(-0.56%) |
Jul 11, 2006 | 32.21 | 32.53 | 31.85 | 32.39 | 4,299,434 | -0.06(-0.18%) |
Jul 10, 2006 | 32.39 | 32.75 | 32.29 | 32.45 | 2,421,759 | +0.10(+0.31%) |
Jul 07, 2006 | 32.16 | 32.48 | 31.83 | 32.35 | 4,403,120 | +0.03(+0.09%) |
Jul 06, 2006 | 32.76 | 32.76 | 32.18 | 32.32 | 5,607,330 | -0.48(-1.46%) |
Jul 05, 2006 | 32.87 | 33.03 | 32.66 | 32.80 | 7,595,507 | -0.52(-1.56%) |
Jul 03, 2006 | 33.71 | 33.71 | 33.06 | 33.32 | 2,709,524 | +0.15(+0.45%) |
Jun 30, 2006 | 33.84 | 34.14 | 33.13 | 33.17 | 4,406,554 | -0.37(-1.10%) |
Jun 29, 2006 | 33.03 | 33.57 | 32.80 | 33.54 | 4,577,400 | +0.48(+1.45%) |
Jun 28, 2006 | 33.26 | 33.48 | 32.79 | 33.06 | 5,337,233 | -0.15(-0.45%) |
Jun 27, 2006 | 34.10 | 34.22 | 33.15 | 33.21 | 6,864,479 | -0.96(-2.81%) |
Jun 26, 2006 | 34.20 | 34.45 | 34.10 | 34.17 | 5,337,600 | -0.06(-0.18%) |
Jun 23, 2006 | 34.71 | 34.87 | 33.97 | 34.23 | 7,394,319 | -0.48(-1.38%) |
Jun 22, 2006 | 34.90 | 35.50 | 34.51 | 34.71 | 15,100,048 | -2.21(-5.99%) |
Jun 21, 2006 | 36.65 | 37.40 | 36.65 | 36.92 | 3,961,512 | +0.32(+0.87%) |
Jun 20, 2006 | 36.31 | 37.02 | 36.31 | 36.60 | 2,690,446 | +0.23(+0.63%) |
Jun 19, 2006 | 36.90 | 37.15 | 36.31 | 36.37 | 3,606,690 | -0.10(-0.27%) |
Jun 16, 2006 | 36.35 | 36.92 | 36.16 | 36.47 | 4,089,214 | +0.13(+0.36%) |
Jun 15, 2006 | 35.22 | 36.48 | 35.08 | 36.34 | 3,236,484 | +1.35(+3.86%) |
Jun 14, 2006 | 34.48 | 35.04 | 34.38 | 34.99 | 2,368,033 | +0.40(+1.16%) |
Jun 13, 2006 | 34.66 | 35.00 | 34.42 | 34.59 | 3,197,572 | -0.16(-0.46%) |
Jun 12, 2006 | 35.14 | 35.45 | 34.68 | 34.75 | 2,008,447 | -0.56(-1.59%) |
Jun 09, 2006 | 35.40 | 35.73 | 34.95 | 35.31 | 2,158,825 | -0.21(-0.59%) |
Jun 08, 2006 | 35.25 | 35.70 | 34.93 | 35.52 | 3,178,182 | +0.24(+0.68%) |
Jun 07, 2006 | 35.62 | 36.29 | 35.22 | 35.28 | 2,925,101 | -0.24(-0.68%) |
Jun 06, 2006 | 35.36 | 35.68 | 34.90 | 35.52 | 2,943,472 | +0.17(+0.48%) |
Jun 05, 2006 | 35.97 | 36.03 | 35.30 | 35.35 | 1,943,510 | -0.84(-2.32%) |
Jun 02, 2006 | 36.07 | 36.36 | 35.81 | 36.19 | 2,144,503 | +0.01(+0.03%) |
Jun 01, 2006 | 35.27 | 36.23 | 35.21 | 36.18 | 3,502,596 | +1.01(+2.87%) |
May 31, 2006 | 34.70 | 35.45 | 34.65 | 35.17 | 4,423,448 | +0.43(+1.24%) |
May 30, 2006 | 35.24 | 35.24 | 34.68 | 34.74 | 5,563,033 | -0.48(-1.36%) |
May 26, 2006 | 35.24 | 35.32 | 34.98 | 35.22 | 4,329,777 | -0.02(-0.06%) |
May 25, 2006 | 35.75 | 35.82 | 34.91 | 35.24 | 4,384,635 | -0.47(-1.32%) |
May 24, 2006 | 35.50 | 35.82 | 35.05 | 35.71 | 3,881,635 | +0.21(+0.59%) |
May 23, 2006 | 36.12 | 36.22 | 35.46 | 35.50 | 3,088,283 | -0.48(-1.33%) |
May 22, 2006 | 35.60 | 36.25 | 35.56 | 35.98 | 2,562,126 | -0.12(-0.33%) |
May 19, 2006 | 35.92 | 36.29 | 35.61 | 36.10 | 4,273,795 | +0.07(+0.19%) |
May 18, 2006 | 36.24 | 36.41 | 35.82 | 36.03 | 3,067,236 | -0.21(-0.58%) |
May 17, 2006 | 36.95 | 37.17 | 36.13 | 36.24 | 3,656,913 | -0.88(-2.37%) |
May 16, 2006 | 37.34 | 37.50 | 36.98 | 37.12 | 2,115,076 | -0.46(-1.22%) |
May 15, 2006 | 36.99 | 37.76 | 36.85 | 37.58 | 5,098,071 | +0.32(+0.86%) |
May 12, 2006 | 37.49 | 37.70 | 36.78 | 37.26 | 5,114,844 | -0.61(-1.61%) |
May 11, 2006 | 38.52 | 38.52 | 37.57 | 37.87 | 2,329,681 | -0.65(-1.69%) |
May 10, 2006 | 38.33 | 38.68 | 38.28 | 38.52 | 2,087,928 | +0.05(+0.13%) |
May 09, 2006 | 38.29 | 38.64 | 38.04 | 38.47 | 1,701,627 | +0.15(+0.39%) |
May 08, 2006 | 38.33 | 38.73 | 38.10 | 38.32 | 1,726,221 | -0.01(-0.03%) |
May 05, 2006 | 38.30 | 38.54 | 37.90 | 38.33 | 1,528,835 | +0.36(+0.95%) |
May 04, 2006 | 37.99 | 38.37 | 37.80 | 37.97 | 1,481,810 | +0.01(+0.03%) |
May 03, 2006 | 38.28 | 38.28 | 37.67 | 37.96 | 1,796,670 | -0.30(-0.78%) |
May 02, 2006 | 38.02 | 38.34 | 37.98 | 38.26 | 1,827,334 | +0.20(+0.53%) |