Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.55 | 34.50 | 33.55 | 34.30 | 2,058,300 | +0.76(+2.27%) |
Jul 28, 2006 | 33.97 | 34.60 | 33.06 | 33.54 | 3,152,300 | -0.43(-1.27%) |
Jul 27, 2006 | 33.86 | 34.18 | 33.45 | 33.97 | 1,872,000 | -0.10(-0.29%) |
Jul 26, 2006 | 33.96 | 34.35 | 33.72 | 34.07 | 1,800,700 | +0.22(+0.65%) |
Jul 25, 2006 | 33.86 | 33.94 | 33.53 | 33.85 | 1,758,400 | -0.25(-0.73%) |
Jul 24, 2006 | 33.68 | 34.20 | 33.63 | 34.10 | 1,358,600 | +0.46(+1.37%) |
Jul 21, 2006 | 33.95 | 34.24 | 33.50 | 33.64 | 3,053,800 | -0.24(-0.71%) |
Jul 20, 2006 | 33.81 | 34.24 | 33.79 | 33.88 | 1,373,600 | +0.10(+0.30%) |
Jul 19, 2006 | 33.50 | 33.98 | 33.49 | 33.78 | 2,148,900 | +0.50(+1.50%) |
Jul 18, 2006 | 33.45 | 33.70 | 32.96 | 33.28 | 1,617,300 | -0.17(-0.51%) |
Jul 17, 2006 | 33.61 | 33.69 | 33.28 | 33.45 | 1,065,500 | -0.10(-0.30%) |
Jul 14, 2006 | 33.92 | 33.98 | 33.44 | 33.55 | 1,477,600 | -0.56(-1.64%) |
Jul 13, 2006 | 34.22 | 34.34 | 33.93 | 34.11 | 2,483,400 | -0.51(-1.47%) |
Jul 12, 2006 | 34.99 | 35.20 | 34.62 | 34.62 | 1,554,900 | -0.35(-1.00%) |
Jul 11, 2006 | 34.93 | 34.99 | 34.75 | 34.97 | 1,176,700 | +0.03(+0.09%) |
Jul 10, 2006 | 34.80 | 34.98 | 34.63 | 34.94 | 1,922,600 | -0.06(-0.17%) |
Jul 07, 2006 | 34.95 | 35.01 | 34.71 | 35.00 | 1,995,500 | +0.01(+0.03%) |
Jul 06, 2006 | 34.65 | 35.00 | 34.53 | 34.99 | 2,169,800 | +0.31(+0.89%) |
Jul 05, 2006 | 34.90 | 34.97 | 34.53 | 34.68 | 1,957,100 | -0.21(-0.60%) |
Jul 03, 2006 | 34.84 | 34.93 | 34.66 | 34.89 | 1,804,200 | +0.05(+0.14%) |
Jun 30, 2006 | 34.72 | 35.22 | 34.20 | 34.84 | 11,484,700 | +0.11(+0.32%) |
Jun 29, 2006 | 34.00 | 34.80 | 33.88 | 34.73 | 2,562,600 | +0.63(+1.85%) |
Jun 28, 2006 | 34.03 | 34.21 | 33.85 | 34.10 | 1,845,400 | +0.08(+0.24%) |
Jun 27, 2006 | 34.06 | 34.40 | 33.92 | 34.02 | 2,352,600 | -0.03(-0.09%) |
Jun 26, 2006 | 33.40 | 34.15 | 33.40 | 34.05 | 1,743,300 | +0.68(+2.04%) |
Jun 23, 2006 | 33.83 | 33.83 | 33.29 | 33.37 | 1,902,400 | -0.69(-2.03%) |
Jun 22, 2006 | 33.95 | 34.09 | 33.78 | 34.06 | 2,108,900 | +0.09(+0.26%) |
Jun 21, 2006 | 33.90 | 34.09 | 33.62 | 33.97 | 2,433,300 | +0.01(+0.03%) |
Jun 20, 2006 | 33.65 | 34.25 | 33.65 | 33.96 | 2,911,600 | +0.31(+0.92%) |
Jun 19, 2006 | 33.55 | 33.75 | 33.22 | 33.65 | 3,212,500 | +0.86(+2.62%) |
Jun 16, 2006 | 32.59 | 32.79 | 32.40 | 32.79 | 2,996,100 | +0.03(+0.09%) |
Jun 15, 2006 | 31.90 | 32.96 | 31.89 | 32.76 | 2,985,000 | +0.91(+2.86%) |
Jun 14, 2006 | 32.35 | 32.54 | 31.37 | 31.85 | 3,686,400 | -0.80(-2.45%) |
Jun 13, 2006 | 33.24 | 33.36 | 32.56 | 32.65 | 2,009,300 | -0.62(-1.86%) |
Jun 12, 2006 | 33.32 | 33.61 | 33.11 | 33.27 | 1,861,400 | -0.12(-0.36%) |
Jun 09, 2006 | 33.32 | 33.61 | 33.11 | 33.39 | 2,136,800 | +0.24(+0.72%) |
Jun 08, 2006 | 32.94 | 33.48 | 32.86 | 33.15 | 3,417,800 | +0.46(+1.41%) |
Jun 07, 2006 | 33.40 | 33.40 | 32.67 | 32.69 | 2,611,600 | -0.74(-2.21%) |
Jun 06, 2006 | 33.12 | 33.54 | 33.07 | 33.43 | 1,826,200 | +0.31(+0.94%) |
Jun 05, 2006 | 33.65 | 33.70 | 33.07 | 33.12 | 1,907,900 | -0.69(-2.04%) |
Jun 02, 2006 | 33.46 | 33.83 | 33.37 | 33.81 | 3,075,000 | +0.35(+1.05%) |
Jun 01, 2006 | 33.50 | 33.58 | 33.33 | 33.46 | 2,379,900 | -0.03(-0.09%) |
May 31, 2006 | 33.10 | 33.50 | 33.04 | 33.49 | 2,811,100 | +0.55(+1.67%) |
May 30, 2006 | 33.02 | 33.30 | 32.90 | 32.94 | 1,901,100 | -0.21(-0.63%) |
May 26, 2006 | 32.90 | 33.24 | 32.80 | 33.15 | 1,459,500 | -0.10(-0.30%) |
May 25, 2006 | 33.23 | 33.58 | 33.10 | 33.25 | 2,322,100 | -0.14(-0.42%) |
May 24, 2006 | 33.22 | 33.48 | 32.90 | 33.39 | 2,602,900 | +0.10(+0.30%) |
May 23, 2006 | 33.00 | 33.49 | 32.98 | 33.29 | 3,490,400 | +0.43(+1.31%) |
May 22, 2006 | 33.51 | 33.51 | 32.56 | 32.86 | 4,306,500 | +0.30(+0.92%) |
May 19, 2006 | 32.55 | 32.65 | 32.33 | 32.56 | 3,225,000 | +0.48(+1.50%) |
May 18, 2006 | 31.80 | 32.30 | 31.00 | 32.08 | 4,924,500 | +0.30(+0.94%) |
May 17, 2006 | 32.45 | 32.55 | 31.71 | 31.78 | 2,128,500 | -0.67(-2.06%) |
May 16, 2006 | 32.55 | 32.60 | 32.32 | 32.45 | 1,866,400 | -0.15(-0.46%) |
May 15, 2006 | 32.50 | 32.67 | 32.44 | 32.60 | 1,574,000 | -0.05(-0.15%) |
May 12, 2006 | 32.35 | 32.74 | 32.25 | 32.65 | 3,870,100 | -0.14(-0.43%) |
May 11, 2006 | 33.06 | 33.11 | 32.68 | 32.79 | 2,014,600 | -0.26(-0.79%) |
May 10, 2006 | 32.88 | 33.15 | 32.75 | 33.05 | 2,659,500 | +0.16(+0.49%) |
May 09, 2006 | 32.75 | 32.95 | 32.69 | 32.89 | 2,526,800 | -0.05(-0.15%) |
May 08, 2006 | 32.92 | 33.08 | 32.79 | 32.94 | 3,637,000 | -0.14(-0.42%) |
May 05, 2006 | 33.21 | 33.28 | 33.08 | 33.08 | 2,355,100 | -0.02(-0.06%) |
May 04, 2006 | 33.14 | 33.34 | 33.05 | 33.10 | 3,214,000 | -0.09(-0.27%) |
May 03, 2006 | 33.22 | 33.47 | 32.77 | 33.19 | 3,099,400 | -0.09(-0.27%) |
May 02, 2006 | 33.00 | 33.39 | 32.96 | 33.28 | 3,163,500 | +0.40(+1.22%) |