Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.38 | 34.88 | 34.00 | 34.74 | 1,900,895 | +0.22(+0.64%) |
Jul 28, 2006 | 33.62 | 34.60 | 33.57 | 34.52 | 2,253,533 | +0.87(+2.59%) |
Jul 27, 2006 | 34.50 | 34.90 | 33.41 | 33.65 | 2,191,002 | -0.40(-1.17%) |
Jul 26, 2006 | 33.21 | 34.10 | 33.05 | 34.05 | 1,841,972 | +0.55(+1.64%) |
Jul 25, 2006 | 33.00 | 33.77 | 32.67 | 33.50 | 1,720,828 | +0.86(+2.63%) |
Jul 24, 2006 | 32.11 | 32.80 | 31.55 | 32.64 | 2,157,493 | +0.53(+1.65%) |
Jul 21, 2006 | 32.91 | 32.92 | 32.06 | 32.11 | 1,754,226 | -0.39(-1.20%) |
Jul 20, 2006 | 33.44 | 33.88 | 32.50 | 32.50 | 1,575,651 | -1.49(-4.38%) |
Jul 19, 2006 | 33.11 | 33.99 | 33.02 | 33.99 | 1,266,957 | +0.98(+2.97%) |
Jul 18, 2006 | 33.52 | 33.65 | 32.70 | 33.01 | 2,092,840 | -0.51(-1.52%) |
Jul 17, 2006 | 33.75 | 34.51 | 33.43 | 33.52 | 2,640,205 | -0.75(-2.19%) |
Jul 14, 2006 | 33.50 | 34.27 | 33.34 | 34.27 | 2,524,421 | +1.09(+3.29%) |
Jul 13, 2006 | 34.25 | 34.33 | 33.09 | 33.18 | 3,625,338 | -1.08(-3.15%) |
Jul 12, 2006 | 34.83 | 35.28 | 33.99 | 34.26 | 2,944,906 | -0.29(-0.84%) |
Jul 11, 2006 | 34.26 | 34.75 | 33.96 | 34.55 | 1,952,433 | +0.68(+2.01%) |
Jul 10, 2006 | 33.40 | 34.04 | 33.22 | 33.87 | 1,343,533 | +0.26(+0.77%) |
Jul 07, 2006 | 33.12 | 34.04 | 33.12 | 33.61 | 1,914,556 | +0.14(+0.42%) |
Jul 06, 2006 | 33.01 | 33.88 | 33.01 | 33.47 | 1,850,085 | +0.12(+0.36%) |
Jul 05, 2006 | 33.86 | 33.92 | 32.73 | 33.35 | 2,145,074 | +0.38(+1.15%) |
Jul 03, 2006 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 33.05 | 33.50 | 32.70 | 32.97 | 3,318,720 | +0.55(+1.70%) |
Jun 29, 2006 | 32.42 | 32.42 | 32.42 | 32.42 | 0 | +1.22(+3.91%) |
Jun 28, 2006 | 31.59 | 31.65 | 30.92 | 31.20 | 2,474,553 | +0.00(+0.00%) |
Jun 27, 2006 | 32.05 | 32.06 | 31.20 | 31.20 | 2,147,241 | -0.51(-1.61%) |
Jun 23, 2006 | 30.86 | 31.85 | 30.82 | 31.71 | 1,697,805 | +0.53(+1.70%) |
Jun 22, 2006 | 31.50 | 31.53 | 30.86 | 31.18 | 1,795,304 | -0.14(-0.45%) |
Jun 21, 2006 | 30.65 | 31.46 | 30.50 | 31.32 | 2,280,683 | +0.48(+1.56%) |
Jun 20, 2006 | 30.82 | 31.36 | 30.50 | 30.84 | 1,693,355 | +0.34(+1.11%) |
Jun 19, 2006 | 30.72 | 31.10 | 30.41 | 30.50 | 1,706,679 | -0.72(-2.31%) |
Jun 16, 2006 | 31.06 | 31.31 | 30.88 | 31.22 | 5,790,008 | +0.08(+0.26%) |
Jun 15, 2006 | 31.20 | 31.42 | 30.72 | 31.14 | 2,808,618 | +0.81(+2.67%) |
Jun 14, 2006 | 30.61 | 30.80 | 29.76 | 30.33 | 3,640,885 | +0.38(+1.27%) |
Jun 13, 2006 | 29.80 | 30.38 | 29.68 | 29.95 | 3,769,935 | -0.49(-1.61%) |
Jun 12, 2006 | 31.22 | 31.39 | 30.29 | 30.44 | 2,572,592 | -0.49(-1.58%) |
Jun 09, 2006 | 31.66 | 32.02 | 30.90 | 30.93 | 2,295,178 | -0.72(-2.27%) |
Jun 08, 2006 | 31.63 | 31.90 | 30.30 | 31.65 | 4,084,274 | -0.35(-1.09%) |
Jun 07, 2006 | 32.40 | 33.07 | 31.94 | 32.00 | 3,050,775 | -0.77(-2.35%) |
Jun 06, 2006 | 33.11 | 33.33 | 32.67 | 32.77 | 1,958,046 | -0.40(-1.21%) |
Jun 05, 2006 | 33.93 | 34.14 | 33.11 | 33.17 | 2,577,073 | -0.56(-1.66%) |
Jun 02, 2006 | 34.10 | 34.20 | 33.57 | 33.73 | 1,768,766 | -0.10(-0.30%) |
Jun 01, 2006 | 33.29 | 34.01 | 32.81 | 33.83 | 2,121,723 | +0.23(+0.68%) |
May 31, 2006 | 33.76 | 34.12 | 33.15 | 33.60 | 2,674,241 | -0.12(-0.36%) |
May 30, 2006 | 34.35 | 34.55 | 33.51 | 33.72 | 2,118,854 | -0.52(-1.52%) |
May 26, 2006 | 34.35 | 34.49 | 33.70 | 34.24 | 2,326,320 | +0.06(+0.18%) |
May 25, 2006 | 34.01 | 34.41 | 33.65 | 34.18 | 2,722,847 | +0.48(+1.42%) |
May 24, 2006 | 33.82 | 34.73 | 33.35 | 33.70 | 3,026,991 | -1.10(-3.16%) |
May 23, 2006 | 34.61 | 35.70 | 34.61 | 34.80 | 3,041,923 | +0.60(+1.75%) |
May 22, 2006 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 33.75 | 34.40 | 33.00 | 34.20 | 2,968,942 | -0.01(-0.03%) |
May 18, 2006 | 34.65 | 35.18 | 34.06 | 34.21 | 2,738,896 | -0.28(-0.81%) |
May 17, 2006 | 35.81 | 36.60 | 34.32 | 34.49 | 2,913,003 | -1.32(-3.69%) |
May 16, 2006 | 36.00 | 36.49 | 34.62 | 35.81 | 3,295,506 | +0.05(+0.14%) |
May 15, 2006 | 35.80 | 36.72 | 35.40 | 35.76 | 3,260,236 | -1.46(-3.92%) |
May 12, 2006 | 37.90 | 38.39 | 36.51 | 37.22 | 2,548,125 | -0.78(-2.05%) |
May 11, 2006 | 39.50 | 39.69 | 37.88 | 38.00 | 2,997,765 | -0.65(-1.68%) |
May 10, 2006 | 38.07 | 38.70 | 37.70 | 38.65 | 3,036,221 | +0.20(+0.52%) |
May 09, 2006 | 38.21 | 38.56 | 37.80 | 38.45 | 3,998,114 | +0.77(+2.04%) |
May 08, 2006 | 37.27 | 37.80 | 37.05 | 37.68 | 4,215,061 | -0.22(-0.58%) |
May 05, 2006 | 37.00 | 38.32 | 37.00 | 37.90 | 6,089,135 | +1.34(+3.67%) |
May 04, 2006 | 35.00 | 37.25 | 34.96 | 36.56 | 9,307,949 | +2.16(+6.28%) |
May 03, 2006 | 34.79 | 34.88 | 33.90 | 34.40 | 3,186,838 | -0.20(-0.58%) |
May 02, 2006 | 34.39 | 35.00 | 33.81 | 34.60 | 3,062,576 | +0.15(+0.44%) |