Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.37 | 31.42 | 30.67 | 30.88 | 7,628,777 | -0.36(-1.16%) |
Jul 28, 2006 | 31.09 | 31.50 | 31.02 | 31.24 | 5,657,115 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.34 | 30.86 | 30.99 | 6,646,218 | +0.15(+0.48%) |
Jul 26, 2006 | 31.16 | 31.16 | 30.77 | 30.84 | 5,447,576 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.41 | 30.88 | 31.29 | 5,935,807 | +0.24(+0.76%) |
Jul 24, 2006 | 30.99 | 31.40 | 30.95 | 31.05 | 7,215,350 | +0.07(+0.22%) |
Jul 21, 2006 | 31.23 | 31.23 | 30.80 | 30.99 | 6,812,927 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.50 | 30.60 | 31.23 | 8,135,746 | +0.49(+1.60%) |
Jul 19, 2006 | 30.62 | 31.17 | 30.57 | 30.74 | 12,065,984 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 31.00 | 30.06 | 30.62 | 28,140,430 | -1.36(-4.25%) |
Jul 17, 2006 | 32.23 | 32.85 | 31.87 | 31.97 | 10,442,464 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.64 | 31.81 | 32.10 | 7,076,599 | -0.51(-1.57%) |
Jul 13, 2006 | 32.69 | 33.02 | 32.32 | 32.61 | 6,620,788 | -0.36(-1.08%) |
Jul 12, 2006 | 33.72 | 33.88 | 32.94 | 32.97 | 6,650,382 | -0.75(-2.21%) |
Jul 11, 2006 | 33.39 | 33.88 | 33.15 | 33.72 | 6,337,783 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.45 | 33.14 | 33.36 | 4,249,826 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.39 | 32.90 | 33.10 | 5,239,523 | +0.03(+0.10%) |
Jul 06, 2006 | 33.07 | 33.22 | 32.69 | 33.06 | 6,735,447 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.25 | 32.46 | 5,017,046 | -0.24(-0.74%) |
Jul 03, 2006 | 32.79 | 32.88 | 32.53 | 32.70 | 2,640,135 | -0.16(-0.49%) |
Jun 30, 2006 | 33.14 | 33.39 | 32.82 | 32.86 | 5,116,982 | -0.30(-0.91%) |
Jun 29, 2006 | 32.65 | 33.24 | 32.61 | 33.16 | 4,112,116 | +0.58(+1.77%) |
Jun 28, 2006 | 32.68 | 32.72 | 32.41 | 32.59 | 4,417,130 | -0.03(-0.08%) |
Jun 27, 2006 | 33.18 | 33.35 | 32.57 | 32.61 | 5,421,848 | -0.68(-2.04%) |
Jun 26, 2006 | 33.10 | 33.57 | 33.06 | 33.29 | 3,043,302 | +0.17(+0.53%) |
Jun 23, 2006 | 33.00 | 33.48 | 33.00 | 33.12 | 4,431,853 | -0.10(-0.30%) |
Jun 22, 2006 | 33.20 | 33.40 | 33.08 | 33.22 | 4,376,531 | -0.15(-0.44%) |
Jun 21, 2006 | 32.95 | 33.54 | 32.94 | 33.37 | 7,021,128 | +0.39(+1.18%) |
Jun 20, 2006 | 33.36 | 33.43 | 32.89 | 32.98 | 9,065,363 | -0.04(-0.12%) |
Jun 19, 2006 | 33.42 | 33.52 | 32.81 | 33.02 | 5,449,955 | -0.08(-0.24%) |
Jun 16, 2006 | 32.99 | 33.51 | 32.96 | 33.10 | 8,051,276 | -0.20(-0.59%) |
Jun 15, 2006 | 32.63 | 33.41 | 32.58 | 33.29 | 7,579,701 | +0.83(+2.57%) |
Jun 14, 2006 | 32.28 | 32.62 | 32.14 | 32.46 | 5,845,537 | +0.14(+0.44%) |
Jun 13, 2006 | 32.46 | 32.92 | 32.29 | 32.32 | 8,927,207 | -0.10(-0.31%) |
Jun 12, 2006 | 32.81 | 32.94 | 32.36 | 32.42 | 6,924,166 | -0.13(-0.41%) |
Jun 09, 2006 | 33.29 | 33.29 | 32.54 | 32.55 | 5,483,713 | -0.63(-1.89%) |
Jun 08, 2006 | 32.88 | 33.42 | 32.46 | 33.18 | 9,739,637 | +0.30(+0.90%) |
Jun 07, 2006 | 32.44 | 33.28 | 32.40 | 32.88 | 10,854,999 | +0.87(+2.73%) |
Jun 06, 2006 | 32.61 | 32.74 | 31.78 | 32.01 | 11,699,104 | -0.57(-1.75%) |
Jun 05, 2006 | 32.95 | 33.08 | 32.45 | 32.58 | 5,041,584 | -0.50(-1.50%) |
Jun 02, 2006 | 33.08 | 33.20 | 32.73 | 33.08 | 7,308,594 | -0.05(-0.16%) |
Jun 01, 2006 | 33.12 | 33.59 | 32.90 | 33.13 | 7,617,029 | +0.24(+0.72%) |
May 31, 2006 | 32.78 | 33.02 | 32.65 | 32.90 | 9,355,209 | +0.16(+0.49%) |
May 30, 2006 | 32.61 | 32.98 | 32.45 | 32.73 | 9,092,876 | -0.11(-0.35%) |
May 26, 2006 | 33.12 | 33.26 | 32.67 | 32.85 | 5,542,902 | -0.11(-0.35%) |
May 25, 2006 | 33.13 | 33.16 | 32.58 | 32.96 | 9,795,108 | +0.03(+0.08%) |
May 24, 2006 | 32.95 | 33.39 | 32.61 | 32.94 | 8,795,000 | -0.11(-0.33%) |
May 23, 2006 | 33.29 | 33.39 | 32.98 | 33.04 | 7,298,779 | +0.01(+0.02%) |
May 22, 2006 | 32.99 | 33.27 | 32.71 | 33.04 | 7,442,586 | -0.02(-0.06%) |
May 19, 2006 | 32.61 | 33.21 | 32.46 | 33.06 | 9,503,775 | +0.50(+1.53%) |
May 18, 2006 | 32.85 | 32.96 | 32.56 | 32.56 | 8,130,987 | -0.19(-0.58%) |
May 17, 2006 | 32.98 | 33.16 | 32.59 | 32.75 | 8,851,214 | -0.42(-1.28%) |
May 16, 2006 | 33.62 | 33.76 | 33.10 | 33.17 | 17,540,626 | -0.46(-1.38%) |
May 15, 2006 | 33.04 | 33.90 | 32.34 | 33.63 | 36,986,884 | -1.47(-4.19%) |
May 12, 2006 | 35.75 | 35.84 | 34.87 | 35.11 | 8,292,938 | -0.81(-2.27%) |
May 11, 2006 | 36.30 | 36.31 | 35.75 | 35.92 | 5,072,368 | -0.38(-1.06%) |
May 10, 2006 | 36.35 | 36.65 | 36.21 | 36.30 | 3,578,229 | -0.21(-0.57%) |
May 09, 2006 | 36.78 | 36.78 | 36.34 | 36.51 | 4,184,242 | -0.28(-0.75%) |
May 08, 2006 | 36.98 | 37.07 | 36.55 | 36.79 | 4,296,373 | +0.11(+0.31%) |
May 05, 2006 | 35.97 | 36.82 | 35.84 | 36.67 | 5,790,661 | +0.93(+2.62%) |
May 04, 2006 | 36.04 | 36.07 | 35.03 | 35.74 | 7,456,863 | -0.25(-0.69%) |
May 03, 2006 | 35.90 | 36.24 | 35.68 | 35.99 | 3,536,440 | -0.05(-0.13%) |
May 02, 2006 | 35.81 | 36.14 | 35.41 | 36.04 | 4,668,904 | +0.32(+0.88%) |