Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.66 | 31.92 | 31.03 | 31.77 | 1,338,468 | +0.16(+0.51%) |
Jul 28, 2006 | 31.24 | 31.70 | 30.78 | 31.61 | 1,652,789 | +0.39(+1.25%) |
Jul 27, 2006 | 31.71 | 32.49 | 31.17 | 31.22 | 2,289,883 | -0.54(-1.70%) |
Jul 26, 2006 | 31.62 | 32.19 | 31.44 | 31.76 | 1,965,980 | -0.01(-0.03%) |
Jul 25, 2006 | 31.42 | 31.98 | 31.34 | 31.77 | 1,830,066 | +0.27(+0.86%) |
Jul 24, 2006 | 31.00 | 31.59 | 30.82 | 31.50 | 2,686,093 | +0.50(+1.61%) |
Jul 21, 2006 | 29.87 | 31.50 | 29.09 | 31.00 | 6,155,979 | +1.03(+3.44%) |
Jul 20, 2006 | 31.72 | 31.80 | 29.84 | 29.97 | 11,966,573 | -4.80(-13.81%) |
Jul 19, 2006 | 35.00 | 35.49 | 34.30 | 34.77 | 3,215,559 | -0.22(-0.63%) |
Jul 18, 2006 | 34.59 | 35.04 | 33.84 | 34.99 | 1,942,638 | +0.31(+0.89%) |
Jul 17, 2006 | 34.70 | 34.96 | 34.14 | 34.68 | 1,703,743 | -0.02(-0.06%) |
Jul 14, 2006 | 34.96 | 35.50 | 34.14 | 34.70 | 2,577,958 | -0.24(-0.69%) |
Jul 13, 2006 | 33.80 | 35.74 | 32.75 | 34.94 | 5,860,591 | +0.36(+1.04%) |
Jul 12, 2006 | 35.93 | 36.11 | 34.14 | 34.58 | 4,651,555 | -1.59(-4.40%) |
Jul 11, 2006 | 35.75 | 36.42 | 35.14 | 36.17 | 4,675,325 | +0.56(+1.57%) |
Jul 10, 2006 | 37.75 | 37.80 | 35.27 | 35.61 | 6,663,918 | -2.15(-5.69%) |
Jul 07, 2006 | 38.93 | 38.93 | 37.43 | 37.76 | 2,648,574 | -1.31(-3.35%) |
Jul 06, 2006 | 39.75 | 40.00 | 38.36 | 39.07 | 2,442,635 | -0.78(-1.96%) |
Jul 05, 2006 | 39.97 | 40.36 | 39.42 | 39.85 | 2,499,077 | -0.44(-1.09%) |
Jul 03, 2006 | 40.14 | 40.31 | 39.84 | 40.29 | 699,077 | +0.19(+0.47%) |
Jun 30, 2006 | 40.00 | 40.33 | 39.55 | 40.10 | 2,539,589 | +0.54(+1.37%) |
Jun 29, 2006 | 38.50 | 39.67 | 38.03 | 39.56 | 4,114,400 | +2.02(+5.38%) |
Jun 28, 2006 | 37.30 | 37.65 | 37.00 | 37.54 | 1,194,283 | +0.23(+0.62%) |
Jun 27, 2006 | 37.50 | 37.84 | 36.91 | 37.31 | 1,828,848 | -0.15(-0.40%) |
Jun 26, 2006 | 37.47 | 37.87 | 37.05 | 37.46 | 1,239,500 | -0.02(-0.05%) |
Jun 23, 2006 | 37.20 | 38.11 | 36.91 | 37.48 | 1,794,516 | +0.37(+1.00%) |
Jun 22, 2006 | 37.24 | 37.41 | 36.29 | 37.11 | 2,312,967 | -0.07(-0.19%) |
Jun 21, 2006 | 36.30 | 37.78 | 36.01 | 37.18 | 1,949,827 | +0.88(+2.42%) |
Jun 20, 2006 | 36.32 | 36.74 | 35.72 | 36.30 | 1,439,707 | -0.06(-0.17%) |
Jun 19, 2006 | 36.97 | 37.34 | 36.22 | 36.36 | 1,839,399 | -0.53(-1.44%) |
Jun 16, 2006 | 37.20 | 37.84 | 36.69 | 36.89 | 3,197,946 | -0.29(-0.78%) |
Jun 15, 2006 | 35.44 | 37.39 | 35.39 | 37.18 | 3,724,209 | +2.18(+6.23%) |
Jun 14, 2006 | 34.55 | 35.54 | 34.43 | 35.00 | 2,442,772 | +0.39(+1.13%) |
Jun 13, 2006 | 34.60 | 35.26 | 33.73 | 34.61 | 2,730,285 | -0.13(-0.37%) |
Jun 12, 2006 | 35.68 | 35.80 | 34.65 | 34.74 | 1,530,164 | -0.93(-2.61%) |
Jun 09, 2006 | 36.06 | 36.70 | 35.63 | 35.67 | 1,926,866 | -0.26(-0.72%) |
Jun 08, 2006 | 35.62 | 36.00 | 34.75 | 35.93 | 4,736,394 | -0.17(-0.47%) |
Jun 07, 2006 | 36.32 | 37.02 | 36.06 | 36.10 | 1,689,010 | -0.24(-0.66%) |
Jun 06, 2006 | 37.01 | 37.30 | 35.91 | 36.34 | 2,715,312 | -0.68(-1.84%) |
Jun 05, 2006 | 37.52 | 37.74 | 36.86 | 37.02 | 1,371,120 | -0.50(-1.33%) |
Jun 02, 2006 | 38.23 | 38.30 | 36.75 | 37.52 | 2,275,888 | -0.32(-0.85%) |
Jun 01, 2006 | 37.32 | 37.85 | 37.32 | 37.84 | 3,405,257 | +0.26(+0.69%) |
May 31, 2006 | 37.21 | 37.74 | 36.78 | 37.58 | 3,930,700 | +0.21(+0.56%) |
May 30, 2006 | 38.06 | 38.28 | 37.33 | 37.37 | 3,004,469 | -1.22(-3.16%) |
May 26, 2006 | 39.37 | 39.37 | 38.24 | 38.59 | 2,258,944 | -0.71(-1.81%) |
May 25, 2006 | 39.58 | 39.75 | 38.56 | 39.30 | 1,814,356 | +0.25(+0.64%) |
May 24, 2006 | 38.86 | 40.00 | 37.92 | 39.05 | 3,086,477 | +0.05(+0.13%) |
May 23, 2006 | 39.03 | 39.67 | 38.80 | 39.00 | 2,350,797 | +0.14(+0.36%) |
May 22, 2006 | 39.46 | 40.03 | 38.27 | 38.86 | 2,495,283 | -1.09(-2.73%) |
May 19, 2006 | 38.93 | 40.10 | 38.22 | 39.95 | 4,475,681 | +0.73(+1.86%) |
May 18, 2006 | 40.43 | 40.59 | 39.09 | 39.22 | 3,541,864 | -1.05(-2.61%) |
May 17, 2006 | 40.29 | 40.75 | 39.62 | 40.27 | 3,814,412 | +0.04(+0.10%) |
May 16, 2006 | 40.88 | 40.93 | 39.56 | 40.23 | 3,269,454 | -0.55(-1.35%) |
May 15, 2006 | 41.01 | 41.32 | 40.47 | 40.78 | 2,513,330 | -0.22(-0.54%) |
May 12, 2006 | 40.92 | 41.42 | 40.17 | 41.00 | 2,421,525 | -0.16(-0.39%) |
May 11, 2006 | 43.41 | 43.58 | 40.95 | 41.16 | 4,403,284 | -2.34(-5.38%) |
May 10, 2006 | 44.42 | 44.50 | 43.19 | 43.50 | 2,491,960 | -0.91(-2.05%) |
May 09, 2006 | 45.16 | 45.33 | 44.35 | 44.41 | 3,477,063 | -0.75(-1.66%) |
May 08, 2006 | 43.71 | 45.50 | 43.59 | 45.16 | 4,321,579 | +1.55(+3.55%) |
May 05, 2006 | 42.97 | 43.70 | 42.69 | 43.61 | 3,274,348 | +0.91(+2.13%) |
May 04, 2006 | 41.74 | 42.90 | 41.56 | 42.70 | 3,269,945 | +1.01(+2.42%) |
May 03, 2006 | 40.74 | 41.75 | 40.60 | 41.69 | 2,694,134 | +1.02(+2.51%) |
May 02, 2006 | 40.33 | 40.99 | 40.33 | 40.67 | 2,034,032 | +0.32(+0.79%) |