Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.08 | 35.59 | 34.61 | 35.51 | 3,944,557 | +0.51(+1.44%) |
Jul 28, 2006 | 34.91 | 35.38 | 34.40 | 35.01 | 3,834,805 | -0.05(-0.15%) |
Jul 27, 2006 | 35.90 | 36.23 | 34.91 | 35.06 | 5,194,324 | -0.54(-1.51%) |
Jul 26, 2006 | 34.99 | 35.87 | 34.66 | 35.59 | 5,516,943 | +0.73(+2.09%) |
Jul 25, 2006 | 34.81 | 35.11 | 34.18 | 34.87 | 3,994,328 | +0.47(+1.38%) |
Jul 24, 2006 | 32.96 | 34.59 | 32.86 | 34.39 | 3,463,691 | +1.43(+4.34%) |
Jul 21, 2006 | 33.67 | 33.67 | 32.80 | 32.96 | 3,988,585 | -0.47(-1.42%) |
Jul 20, 2006 | 34.20 | 34.40 | 33.42 | 33.44 | 4,294,997 | -0.55(-1.63%) |
Jul 19, 2006 | 33.80 | 34.26 | 33.57 | 33.99 | 4,544,364 | +0.22(+0.64%) |
Jul 18, 2006 | 33.66 | 34.09 | 33.13 | 33.77 | 4,148,236 | +0.49(+1.47%) |
Jul 17, 2006 | 34.20 | 34.40 | 32.88 | 33.28 | 4,103,187 | -1.14(-3.31%) |
Jul 14, 2006 | 34.40 | 34.51 | 33.67 | 34.42 | 4,282,746 | +0.38(+1.10%) |
Jul 13, 2006 | 34.09 | 34.49 | 33.60 | 34.05 | 4,482,341 | +0.14(+0.40%) |
Jul 12, 2006 | 34.70 | 34.82 | 33.81 | 33.91 | 5,725,982 | -0.81(-2.35%) |
Jul 11, 2006 | 33.92 | 34.92 | 33.77 | 34.72 | 3,990,882 | +1.09(+3.23%) |
Jul 10, 2006 | 33.33 | 33.97 | 33.16 | 33.64 | 3,240,359 | +0.05(+0.15%) |
Jul 07, 2006 | 34.00 | 34.54 | 33.50 | 33.59 | 5,612,913 | -0.07(-0.22%) |
Jul 06, 2006 | 33.21 | 33.76 | 33.07 | 33.66 | 5,088,146 | +0.40(+1.19%) |
Jul 05, 2006 | 32.48 | 33.33 | 32.17 | 33.27 | 5,481,721 | +0.64(+1.97%) |
Jul 03, 2006 | 32.87 | 32.87 | 32.55 | 32.62 | 2,183,551 | -0.01(-0.04%) |
Jun 30, 2006 | 32.50 | 32.91 | 32.30 | 32.64 | 3,312,846 | -0.10(-0.30%) |
Jun 29, 2006 | 32.23 | 32.86 | 32.16 | 32.73 | 4,525,221 | +0.69(+2.14%) |
Jun 28, 2006 | 31.39 | 32.12 | 31.37 | 32.05 | 4,012,450 | +0.78(+2.49%) |
Jun 27, 2006 | 30.36 | 31.71 | 30.31 | 31.27 | 6,693,585 | +1.15(+3.81%) |
Jun 26, 2006 | 30.06 | 30.30 | 29.72 | 30.12 | 2,445,934 | +0.06(+0.21%) |
Jun 23, 2006 | 29.56 | 30.16 | 29.47 | 30.06 | 3,468,157 | +0.72(+2.46%) |
Jun 22, 2006 | 29.09 | 29.47 | 28.79 | 29.34 | 2,853,292 | +0.29(+0.98%) |
Jun 21, 2006 | 28.19 | 29.43 | 28.19 | 29.05 | 3,522,906 | +0.91(+3.23%) |
Jun 20, 2006 | 28.31 | 28.71 | 28.03 | 28.14 | 3,026,343 | +0.00(+0.01%) |
Jun 19, 2006 | 29.15 | 29.26 | 27.93 | 28.14 | 3,875,515 | -1.07(-3.66%) |
Jun 16, 2006 | 29.22 | 29.43 | 28.57 | 29.21 | 3,643,633 | -0.11(-0.37%) |
Jun 15, 2006 | 28.35 | 29.48 | 28.26 | 29.32 | 3,923,245 | +1.20(+4.26%) |
Jun 14, 2006 | 27.42 | 28.19 | 27.42 | 28.12 | 4,306,483 | +0.76(+2.78%) |
Jun 13, 2006 | 27.88 | 28.22 | 27.18 | 27.36 | 4,800,111 | -0.96(-3.39%) |
Jun 12, 2006 | 28.99 | 29.16 | 28.25 | 28.32 | 4,482,852 | -0.43(-1.49%) |
Jun 09, 2006 | 29.19 | 29.35 | 28.34 | 28.75 | 4,516,543 | -0.40(-1.38%) |
Jun 08, 2006 | 28.66 | 29.21 | 27.82 | 29.15 | 5,724,706 | +0.10(+0.35%) |
Jun 07, 2006 | 30.04 | 30.05 | 29.00 | 29.05 | 4,018,448 | -1.12(-3.73%) |
Jun 06, 2006 | 29.78 | 30.67 | 29.78 | 30.17 | 4,396,199 | +0.00(+0.01%) |
Jun 05, 2006 | 31.15 | 31.25 | 30.00 | 30.17 | 5,243,840 | -0.54(-1.77%) |
Jun 02, 2006 | 30.36 | 30.86 | 29.95 | 30.71 | 3,461,521 | +0.62(+2.06%) |
Jun 01, 2006 | 29.29 | 30.15 | 29.12 | 30.09 | 4,129,221 | +0.69(+2.34%) |
May 31, 2006 | 29.09 | 29.44 | 28.69 | 29.40 | 4,826,528 | +0.22(+0.77%) |
May 30, 2006 | 30.01 | 30.26 | 29.09 | 29.18 | 3,289,236 | -0.60(-2.00%) |
May 26, 2006 | 29.66 | 29.90 | 29.42 | 29.78 | 2,492,259 | +0.11(+0.38%) |
May 25, 2006 | 29.51 | 30.14 | 29.24 | 29.66 | 5,265,152 | +0.92(+3.22%) |
May 24, 2006 | 28.63 | 29.19 | 28.01 | 28.74 | 4,418,404 | -0.32(-1.11%) |
May 23, 2006 | 29.13 | 30.11 | 28.97 | 29.06 | 6,036,350 | +0.68(+2.40%) |
May 22, 2006 | 28.78 | 28.99 | 27.67 | 28.38 | 7,884,137 | -1.20(-4.07%) |
May 19, 2006 | 29.29 | 29.91 | 28.76 | 29.58 | 5,140,342 | +0.31(+1.06%) |
May 18, 2006 | 29.38 | 29.78 | 29.13 | 29.27 | 4,653,988 | -0.05(-0.16%) |
May 17, 2006 | 30.02 | 30.36 | 28.82 | 29.32 | 4,805,343 | -0.74(-2.46%) |
May 16, 2006 | 29.58 | 30.58 | 29.52 | 30.06 | 5,019,487 | +0.58(+1.95%) |
May 15, 2006 | 29.38 | 29.98 | 28.95 | 29.48 | 5,345,935 | -1.22(-3.97%) |
May 12, 2006 | 31.48 | 31.54 | 30.64 | 30.70 | 4,352,808 | -0.89(-2.83%) |
May 11, 2006 | 32.56 | 32.72 | 31.45 | 31.59 | 3,711,398 | -0.52(-1.63%) |
May 10, 2006 | 31.61 | 32.14 | 31.42 | 32.12 | 3,383,802 | +0.44(+1.40%) |
May 09, 2006 | 31.54 | 31.93 | 31.30 | 31.68 | 4,719,967 | +0.01(+0.04%) |
May 08, 2006 | 31.30 | 31.73 | 31.09 | 31.66 | 3,457,055 | -0.17(-0.53%) |
May 05, 2006 | 31.72 | 32.03 | 31.50 | 31.83 | 4,288,872 | +0.29(+0.93%) |
May 04, 2006 | 31.58 | 32.09 | 30.93 | 31.54 | 4,861,623 | -0.18(-0.57%) |
May 03, 2006 | 32.04 | 32.24 | 31.32 | 31.72 | 3,138,264 | -0.47(-1.47%) |
May 02, 2006 | 32.01 | 32.30 | 31.54 | 32.19 | 3,714,589 | +0.41(+1.28%) |