Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 33.40 | 33.40 | 32.72 | 32.95 | 1,038,250 | -0.45(-1.34%) |
Jul 28, 2006 | 31.81 | 33.47 | 31.71 | 33.40 | 1,739,569 | +1.88(+5.96%) |
Jul 27, 2006 | 32.60 | 33.42 | 31.31 | 31.52 | 2,116,815 | -1.08(-3.31%) |
Jul 26, 2006 | 32.89 | 33.01 | 31.26 | 32.60 | 2,275,359 | -0.29(-0.88%) |
Jul 25, 2006 | 33.04 | 33.09 | 31.85 | 32.88 | 2,076,118 | -0.42(-1.25%) |
Jul 24, 2006 | 32.04 | 33.79 | 32.07 | 33.30 | 1,638,112 | +1.26(+3.93%) |
Jul 21, 2006 | 31.62 | 32.44 | 30.89 | 32.04 | 3,036,736 | +0.28(+0.88%) |
Jul 20, 2006 | 34.50 | 34.50 | 31.73 | 31.76 | 1,653,371 | -2.76(-8.00%) |
Jul 19, 2006 | 33.58 | 34.61 | 33.23 | 34.53 | 1,436,797 | +0.95(+2.83%) |
Jul 18, 2006 | 33.40 | 33.70 | 32.89 | 33.58 | 1,147,714 | +0.21(+0.63%) |
Jul 17, 2006 | 33.42 | 33.78 | 33.08 | 33.37 | 1,239,474 | -0.10(-0.30%) |
Jul 14, 2006 | 34.91 | 34.96 | 32.89 | 33.47 | 3,126,983 | -1.32(-3.81%) |
Jul 13, 2006 | 36.66 | 36.66 | 34.73 | 34.79 | 2,116,082 | -1.79(-4.88%) |
Jul 12, 2006 | 37.07 | 37.43 | 36.42 | 36.58 | 1,051,853 | -0.65(-1.74%) |
Jul 11, 2006 | 37.38 | 37.40 | 36.48 | 37.22 | 1,562,715 | -0.10(-0.27%) |
Jul 10, 2006 | 37.43 | 37.94 | 36.81 | 37.33 | 1,170,973 | -0.04(-0.10%) |
Jul 07, 2006 | 38.04 | 38.07 | 37.15 | 37.36 | 1,503,436 | -0.82(-2.15%) |
Jul 06, 2006 | 37.89 | 38.65 | 37.89 | 38.18 | 1,476,107 | +0.22(+0.57%) |
Jul 05, 2006 | 39.32 | 39.43 | 37.35 | 37.97 | 2,055,617 | -1.47(-3.72%) |
Jul 03, 2006 | 38.59 | 39.71 | 38.58 | 39.43 | 1,089,966 | +1.07(+2.80%) |
Jun 30, 2006 | 37.43 | 38.55 | 37.38 | 38.36 | 2,607,748 | +0.98(+2.62%) |
Jun 29, 2006 | 34.98 | 37.38 | 34.98 | 37.38 | 2,107,747 | +2.68(+7.74%) |
Jun 28, 2006 | 34.98 | 34.98 | 34.17 | 34.70 | 1,115,023 | -0.05(-0.15%) |
Jun 27, 2006 | 35.63 | 35.94 | 34.63 | 34.75 | 1,243,213 | -0.79(-2.23%) |
Jun 26, 2006 | 35.18 | 35.55 | 34.91 | 35.54 | 1,104,309 | +0.45(+1.27%) |
Jun 23, 2006 | 34.26 | 35.52 | 34.19 | 35.09 | 1,114,589 | +0.60(+1.73%) |
Jun 22, 2006 | 35.14 | 35.17 | 33.97 | 34.50 | 2,083,201 | -0.93(-2.62%) |
Jun 21, 2006 | 34.06 | 35.95 | 33.73 | 35.42 | 2,340,595 | +1.60(+4.72%) |
Jun 20, 2006 | 33.78 | 34.32 | 33.64 | 33.83 | 1,236,997 | +0.04(+0.13%) |
Jun 19, 2006 | 33.69 | 34.11 | 33.55 | 33.78 | 2,043,813 | +0.24(+0.73%) |
Jun 16, 2006 | 32.80 | 33.68 | 32.79 | 33.54 | 2,716,922 | +0.66(+2.01%) |
Jun 15, 2006 | 31.37 | 32.95 | 31.22 | 32.88 | 2,073,642 | +1.78(+5.72%) |
Jun 14, 2006 | 30.95 | 31.18 | 30.62 | 31.10 | 1,059,813 | +0.09(+0.28%) |
Jun 13, 2006 | 30.60 | 31.50 | 30.27 | 31.01 | 1,439,678 | +0.21(+0.68%) |
Jun 12, 2006 | 31.91 | 32.03 | 30.70 | 30.80 | 1,137,152 | -0.57(-1.81%) |
Jun 09, 2006 | 31.38 | 32.09 | 31.00 | 31.37 | 1,030,290 | +0.17(+0.55%) |
Jun 08, 2006 | 31.38 | 31.48 | 30.65 | 31.20 | 1,998,244 | -0.45(-1.41%) |
Jun 07, 2006 | 32.21 | 32.75 | 31.64 | 31.65 | 1,800,493 | +0.40(+1.29%) |
Jun 06, 2006 | 31.90 | 32.01 | 30.34 | 31.24 | 1,708,592 | -0.66(-2.08%) |
Jun 05, 2006 | 33.21 | 33.32 | 31.80 | 31.91 | 1,167,081 | -1.19(-3.61%) |
Jun 02, 2006 | 33.45 | 33.52 | 32.88 | 33.10 | 951,012 | +0.24(+0.74%) |
Jun 01, 2006 | 31.78 | 33.03 | 31.78 | 32.86 | 1,744,451 | +1.16(+3.66%) |
May 31, 2006 | 31.68 | 31.98 | 31.26 | 31.70 | 1,713,002 | +0.01(+0.02%) |
May 30, 2006 | 32.30 | 32.46 | 31.68 | 31.69 | 882,404 | -0.81(-2.48%) |
May 26, 2006 | 32.61 | 32.70 | 32.08 | 32.50 | 837,027 | -0.04(-0.11%) |
May 25, 2006 | 32.42 | 32.81 | 32.19 | 32.53 | 817,269 | +0.14(+0.44%) |
May 24, 2006 | 32.27 | 32.60 | 31.21 | 32.39 | 2,159,634 | +0.12(+0.38%) |
May 23, 2006 | 32.75 | 33.32 | 32.21 | 32.27 | 2,084,475 | -0.09(-0.29%) |
May 22, 2006 | 31.32 | 32.75 | 30.54 | 32.36 | 2,519,566 | +0.64(+2.02%) |
May 19, 2006 | 32.11 | 32.47 | 31.29 | 31.72 | 2,647,253 | -0.36(-1.12%) |
May 18, 2006 | 32.89 | 33.00 | 32.03 | 32.08 | 1,380,364 | -0.81(-2.47%) |
May 17, 2006 | 33.48 | 33.70 | 32.69 | 32.89 | 1,544,839 | -0.54(-1.61%) |
May 16, 2006 | 33.24 | 33.50 | 32.88 | 33.43 | 1,941,051 | -0.18(-0.54%) |
May 15, 2006 | 33.85 | 33.90 | 33.01 | 33.61 | 1,705,859 | -0.36(-1.06%) |
May 12, 2006 | 35.24 | 35.24 | 33.90 | 33.97 | 2,723,698 | -1.19(-3.40%) |
May 11, 2006 | 35.46 | 35.81 | 35.13 | 35.17 | 1,712,147 | -0.45(-1.27%) |
May 10, 2006 | 35.64 | 35.94 | 35.42 | 35.62 | 1,026,672 | -0.09(-0.24%) |
May 09, 2006 | 35.81 | 35.81 | 35.34 | 35.71 | 1,560,938 | -0.06(-0.18%) |
May 08, 2006 | 35.21 | 35.98 | 35.09 | 35.77 | 1,787,309 | +0.75(+2.14%) |
May 05, 2006 | 35.19 | 35.25 | 34.68 | 35.02 | 1,415,386 | +0.30(+0.87%) |
May 04, 2006 | 33.48 | 35.40 | 33.37 | 34.72 | 2,467,167 | +1.55(+4.66%) |
May 03, 2006 | 33.22 | 33.44 | 32.87 | 33.17 | 1,062,758 | -0.15(-0.45%) |
May 02, 2006 | 32.65 | 33.47 | 32.23 | 33.32 | 1,674,345 | +0.79(+2.43%) |