Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.45 | 31.55 | 31.13 | 31.21 | 5,501,067 | -0.24(-0.78%) |
Jul 28, 2006 | 31.06 | 31.77 | 30.73 | 31.46 | 5,783,868 | +0.36(+1.16%) |
Jul 27, 2006 | 30.16 | 31.91 | 30.12 | 31.10 | 9,656,566 | +1.34(+4.49%) |
Jul 26, 2006 | 30.91 | 30.91 | 28.11 | 29.76 | 19,649,628 | -2.77(-8.51%) |
Jul 25, 2006 | 33.07 | 33.19 | 32.08 | 32.53 | 6,955,276 | -1.22(-3.62%) |
Jul 24, 2006 | 33.36 | 33.97 | 33.36 | 33.75 | 3,495,165 | +0.42(+1.25%) |
Jul 21, 2006 | 34.24 | 34.18 | 32.54 | 33.33 | 6,410,260 | -0.90(-2.62%) |
Jul 20, 2006 | 36.59 | 36.94 | 34.20 | 34.23 | 3,987,181 | -2.36(-6.44%) |
Jul 19, 2006 | 35.61 | 37.01 | 35.58 | 36.59 | 4,027,939 | +0.33(+0.91%) |
Jul 18, 2006 | 35.73 | 36.38 | 35.64 | 36.26 | 4,747,393 | +0.71(+2.00%) |
Jul 17, 2006 | 35.30 | 35.79 | 35.15 | 35.55 | 3,517,700 | +0.11(+0.30%) |
Jul 14, 2006 | 35.78 | 35.87 | 34.75 | 35.44 | 3,169,102 | -0.54(-1.50%) |
Jul 13, 2006 | 36.20 | 36.33 | 35.33 | 35.98 | 3,944,754 | -0.22(-0.62%) |
Jul 12, 2006 | 37.31 | 37.46 | 36.02 | 36.20 | 3,568,056 | -1.06(-2.84%) |
Jul 11, 2006 | 37.11 | 37.48 | 36.86 | 37.26 | 2,401,239 | -0.05(-0.13%) |
Jul 10, 2006 | 37.31 | 37.68 | 36.94 | 37.31 | 2,230,278 | +0.25(+0.68%) |
Jul 07, 2006 | 37.48 | 37.65 | 36.67 | 37.06 | 2,311,099 | -0.51(-1.36%) |
Jul 06, 2006 | 38.63 | 38.70 | 37.20 | 37.57 | 3,041,820 | -1.06(-2.74%) |
Jul 05, 2006 | 38.81 | 38.82 | 37.88 | 38.63 | 2,597,656 | -0.01(-0.04%) |
Jul 03, 2006 | 38.73 | 38.78 | 38.39 | 38.64 | 1,279,075 | +0.38(+1.00%) |
Jun 30, 2006 | 38.10 | 38.52 | 37.83 | 38.26 | 3,850,858 | +0.47(+1.24%) |
Jun 29, 2006 | 36.66 | 37.85 | 36.28 | 37.79 | 2,859,314 | +1.14(+3.12%) |
Jun 28, 2006 | 35.71 | 37.02 | 35.51 | 36.65 | 3,862,821 | +0.94(+2.64%) |
Jun 27, 2006 | 36.55 | 36.83 | 35.71 | 35.71 | 2,955,853 | -0.92(-2.51%) |
Jun 26, 2006 | 36.65 | 36.82 | 36.10 | 36.63 | 2,076,567 | +0.04(+0.12%) |
Jun 23, 2006 | 36.57 | 37.16 | 36.32 | 36.58 | 1,904,911 | +0.02(+0.06%) |
Jun 22, 2006 | 36.84 | 36.99 | 35.94 | 36.56 | 2,491,797 | -0.17(-0.45%) |
Jun 21, 2006 | 35.62 | 36.78 | 35.61 | 36.73 | 2,302,891 | +1.11(+3.11%) |
Jun 20, 2006 | 35.63 | 36.29 | 35.55 | 35.62 | 3,041,681 | +0.00(+0.00%) |
Jun 19, 2006 | 36.49 | 36.59 | 35.52 | 35.62 | 2,702,542 | -0.63(-1.73%) |
Jun 16, 2006 | 36.22 | 36.55 | 35.86 | 36.25 | 3,423,247 | -0.29(-0.79%) |
Jun 15, 2006 | 36.11 | 36.63 | 35.64 | 36.53 | 4,059,238 | +0.77(+2.15%) |
Jun 14, 2006 | 34.19 | 35.81 | 34.15 | 35.76 | 2,976,162 | +0.93(+2.66%) |
Jun 13, 2006 | 34.59 | 35.69 | 34.15 | 34.84 | 3,820,950 | +0.13(+0.37%) |
Jun 12, 2006 | 35.49 | 35.69 | 34.64 | 34.71 | 3,438,271 | -0.19(-0.54%) |
Jun 09, 2006 | 35.92 | 36.30 | 34.71 | 34.89 | 4,148,265 | -0.88(-2.45%) |
Jun 08, 2006 | 35.51 | 35.79 | 33.19 | 35.77 | 9,046,449 | +0.25(+0.71%) |
Jun 07, 2006 | 37.36 | 37.54 | 35.42 | 35.52 | 3,555,537 | -1.47(-3.98%) |
Jun 06, 2006 | 37.19 | 37.22 | 35.94 | 36.99 | 3,681,844 | -0.10(-0.27%) |
Jun 05, 2006 | 39.21 | 39.21 | 37.02 | 37.09 | 3,645,816 | -1.44(-3.73%) |
Jun 02, 2006 | 38.32 | 38.81 | 38.10 | 38.53 | 2,683,484 | +0.54(+1.42%) |
Jun 01, 2006 | 37.67 | 38.29 | 37.47 | 37.99 | 2,613,097 | +0.06(+0.17%) |
May 31, 2006 | 37.49 | 38.08 | 37.38 | 37.93 | 2,857,366 | +0.75(+2.03%) |
May 30, 2006 | 38.05 | 38.24 | 37.07 | 37.17 | 2,095,207 | -0.88(-2.32%) |
May 26, 2006 | 37.87 | 38.12 | 37.67 | 38.06 | 1,404,409 | +0.55(+1.48%) |
May 25, 2006 | 37.15 | 37.63 | 36.96 | 37.50 | 2,222,071 | +0.57(+1.54%) |
May 24, 2006 | 37.35 | 38.02 | 36.31 | 36.94 | 4,337,866 | -0.63(-1.67%) |
May 23, 2006 | 36.81 | 38.39 | 36.81 | 37.56 | 5,675,088 | +0.77(+2.09%) |
May 22, 2006 | 36.32 | 37.10 | 35.91 | 36.79 | 4,148,683 | +0.47(+1.31%) |
May 19, 2006 | 36.07 | 36.80 | 35.40 | 36.32 | 3,942,528 | +0.59(+1.65%) |
May 18, 2006 | 37.17 | 37.65 | 35.59 | 35.73 | 5,150,103 | -1.39(-3.74%) |
May 17, 2006 | 38.47 | 38.82 | 36.78 | 37.12 | 3,364,684 | -1.60(-4.14%) |
May 16, 2006 | 38.86 | 39.33 | 38.19 | 38.72 | 2,210,943 | +0.07(+0.19%) |
May 15, 2006 | 38.78 | 39.11 | 37.73 | 38.65 | 4,042,128 | -0.44(-1.12%) |
May 12, 2006 | 40.27 | 40.27 | 38.83 | 39.09 | 2,475,243 | -1.18(-2.93%) |
May 11, 2006 | 40.98 | 41.12 | 40.06 | 40.26 | 2,454,516 | -0.96(-2.34%) |
May 10, 2006 | 40.69 | 41.49 | 40.62 | 41.23 | 2,386,494 | +0.51(+1.25%) |
May 09, 2006 | 40.40 | 40.90 | 40.11 | 40.72 | 2,166,707 | +0.42(+1.03%) |
May 08, 2006 | 40.40 | 40.80 | 40.14 | 40.30 | 2,068,777 | -0.10(-0.25%) |
May 05, 2006 | 40.94 | 41.05 | 40.32 | 40.40 | 2,790,317 | +0.00(+0.00%) |
May 04, 2006 | 40.47 | 40.80 | 40.30 | 40.40 | 2,575,956 | +0.22(+0.54%) |
May 03, 2006 | 39.87 | 40.30 | 39.57 | 40.19 | 2,232,226 | +0.29(+0.74%) |
May 02, 2006 | 39.96 | 40.08 | 39.02 | 39.89 | 2,535,198 | +0.39(+0.98%) |