Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.52 | 34.59 | 33.52 | 34.25 | 3,939,711 | +0.77(+2.29%) |
Jul 28, 2006 | 33.60 | 33.82 | 33.30 | 33.48 | 1,585,860 | +0.02(+0.06%) |
Jul 27, 2006 | 33.92 | 33.95 | 33.27 | 33.47 | 2,060,958 | -0.09(-0.28%) |
Jul 26, 2006 | 33.14 | 33.63 | 33.01 | 33.56 | 1,361,024 | +0.44(+1.34%) |
Jul 25, 2006 | 32.86 | 33.18 | 32.70 | 33.12 | 849,139 | +0.26(+0.79%) |
Jul 24, 2006 | 32.39 | 33.01 | 32.39 | 32.86 | 813,758 | +0.47(+1.46%) |
Jul 21, 2006 | 32.58 | 32.65 | 32.21 | 32.38 | 1,692,543 | -0.01(-0.03%) |
Jul 20, 2006 | 32.60 | 32.79 | 32.37 | 32.39 | 857,362 | -0.23(-0.71%) |
Jul 19, 2006 | 32.44 | 32.67 | 32.26 | 32.63 | 1,112,385 | +0.41(+1.26%) |
Jul 18, 2006 | 32.14 | 32.51 | 31.77 | 32.22 | 1,305,194 | +0.01(+0.03%) |
Jul 17, 2006 | 32.73 | 32.73 | 32.10 | 32.21 | 1,382,556 | -0.56(-1.72%) |
Jul 14, 2006 | 32.73 | 32.96 | 32.37 | 32.77 | 1,038,918 | +0.05(+0.14%) |
Jul 13, 2006 | 33.44 | 33.58 | 32.67 | 32.73 | 1,251,852 | -0.70(-2.10%) |
Jul 12, 2006 | 33.42 | 33.54 | 33.18 | 33.43 | 2,179,868 | +0.05(+0.14%) |
Jul 11, 2006 | 33.09 | 33.46 | 32.86 | 33.38 | 1,372,169 | +0.30(+0.89%) |
Jul 10, 2006 | 32.93 | 33.18 | 32.90 | 33.09 | 826,309 | +0.17(+0.51%) |
Jul 07, 2006 | 32.90 | 33.38 | 32.90 | 32.92 | 1,929,605 | -0.36(-1.08%) |
Jul 06, 2006 | 32.81 | 34.20 | 32.66 | 33.28 | 2,723,888 | +0.47(+1.44%) |
Jul 05, 2006 | 33.04 | 33.04 | 32.53 | 32.81 | 1,165,510 | -0.34(-1.03%) |
Jul 03, 2006 | 33.18 | 33.42 | 33.02 | 33.15 | 689,438 | +0.39(+1.18%) |
Jun 30, 2006 | 32.81 | 32.88 | 32.67 | 32.76 | 1,538,036 | +0.14(+0.43%) |
Jun 29, 2006 | 31.95 | 32.66 | 31.83 | 32.63 | 1,785,269 | +0.97(+3.07%) |
Jun 28, 2006 | 31.57 | 31.78 | 31.51 | 31.65 | 1,688,107 | +0.09(+0.29%) |
Jun 27, 2006 | 31.89 | 31.98 | 31.55 | 31.56 | 1,102,431 | -0.29(-0.90%) |
Jun 26, 2006 | 31.78 | 32.02 | 31.54 | 31.85 | 813,866 | +0.12(+0.38%) |
Jun 23, 2006 | 31.64 | 31.90 | 31.64 | 31.73 | 2,020,275 | +0.00(+0.00%) |
Jun 22, 2006 | 31.60 | 31.79 | 31.44 | 31.73 | 2,572,519 | +0.15(+0.47%) |
Jun 21, 2006 | 31.42 | 31.81 | 31.42 | 31.58 | 2,507,816 | +0.18(+0.59%) |
Jun 20, 2006 | 31.48 | 31.65 | 31.33 | 31.40 | 2,448,740 | +0.09(+0.30%) |
Jun 19, 2006 | 31.52 | 31.57 | 30.96 | 31.30 | 2,228,990 | -0.15(-0.47%) |
Jun 16, 2006 | 31.41 | 31.58 | 31.12 | 31.45 | 2,293,476 | -0.30(-0.96%) |
Jun 15, 2006 | 30.98 | 31.90 | 30.68 | 31.76 | 2,040,076 | +1.01(+3.28%) |
Jun 14, 2006 | 30.55 | 30.92 | 30.35 | 30.75 | 2,925,786 | +0.03(+0.09%) |
Jun 13, 2006 | 31.33 | 31.48 | 30.64 | 30.72 | 3,275,049 | -0.59(-1.89%) |
Jun 12, 2006 | 31.78 | 31.83 | 31.19 | 31.31 | 2,629,106 | -0.46(-1.45%) |
Jun 09, 2006 | 31.86 | 32.08 | 31.58 | 31.77 | 1,738,744 | -0.08(-0.26%) |
Jun 08, 2006 | 31.61 | 31.88 | 30.99 | 31.86 | 2,936,714 | +0.33(+1.06%) |
Jun 07, 2006 | 32.55 | 32.55 | 31.47 | 31.53 | 2,037,046 | -0.17(-0.53%) |
Jun 06, 2006 | 31.77 | 32.44 | 31.34 | 31.69 | 2,050,463 | -0.07(-0.23%) |
Jun 05, 2006 | 32.32 | 32.37 | 31.69 | 31.77 | 1,968,449 | -0.55(-1.72%) |
Jun 02, 2006 | 31.70 | 32.35 | 31.63 | 32.32 | 2,424,287 | +0.61(+1.92%) |
Jun 01, 2006 | 31.61 | 32.15 | 31.32 | 31.71 | 4,319,703 | +0.30(+0.97%) |
May 31, 2006 | 31.38 | 31.47 | 31.22 | 31.41 | 4,501,259 | +0.30(+0.95%) |
May 30, 2006 | 31.05 | 31.50 | 31.04 | 31.11 | 2,306,568 | -0.13(-0.41%) |
May 26, 2006 | 31.15 | 31.32 | 30.87 | 31.24 | 1,642,988 | +0.15(+0.48%) |
May 25, 2006 | 31.10 | 31.24 | 30.51 | 31.09 | 3,920,776 | -0.75(-2.35%) |
May 24, 2006 | 31.74 | 32.09 | 31.40 | 31.84 | 2,086,168 | +0.01(+0.03%) |
May 23, 2006 | 32.35 | 32.66 | 31.77 | 31.83 | 2,602,165 | -0.43(-1.32%) |
May 22, 2006 | 32.21 | 32.49 | 31.82 | 32.26 | 2,601,841 | +0.05(+0.14%) |
May 19, 2006 | 32.12 | 32.38 | 31.77 | 32.21 | 2,598,703 | +0.31(+0.99%) |
May 18, 2006 | 32.35 | 32.49 | 31.82 | 31.90 | 2,177,920 | -0.45(-1.40%) |
May 17, 2006 | 32.91 | 33.08 | 32.25 | 32.35 | 2,021,357 | -0.79(-2.40%) |
May 16, 2006 | 33.27 | 33.34 | 32.92 | 33.14 | 1,518,344 | -0.06(-0.17%) |
May 15, 2006 | 32.73 | 33.20 | 32.63 | 33.20 | 1,741,016 | +0.38(+1.15%) |
May 12, 2006 | 33.44 | 33.44 | 32.74 | 32.82 | 1,842,939 | -0.53(-1.58%) |
May 11, 2006 | 34.01 | 34.09 | 33.21 | 33.35 | 1,933,609 | -0.48(-1.42%) |
May 10, 2006 | 33.72 | 33.92 | 33.63 | 33.83 | 1,388,398 | +0.06(+0.19%) |
May 09, 2006 | 33.91 | 34.02 | 33.63 | 33.76 | 1,117,145 | -0.19(-0.57%) |
May 08, 2006 | 34.03 | 34.06 | 33.65 | 33.96 | 4,739,403 | -0.05(-0.14%) |
May 05, 2006 | 33.86 | 34.03 | 33.74 | 34.01 | 4,234,984 | +0.20(+0.60%) |
May 04, 2006 | 33.87 | 33.96 | 33.57 | 33.80 | 6,019,928 | +0.01(+0.03%) |
May 03, 2006 | 33.84 | 33.92 | 33.37 | 33.79 | 7,196,259 | +0.14(+0.43%) |
May 02, 2006 | 32.55 | 33.76 | 32.55 | 33.65 | 7,676,334 | +1.09(+3.36%) |