Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.52 | 35.32 | 34.44 | 34.98 | 2,157,268 | +0.79(+2.30%) |
Jul 28, 2006 | 34.24 | 34.69 | 33.61 | 34.19 | 1,113,834 | -0.05(-0.14%) |
Jul 27, 2006 | 34.79 | 34.90 | 33.87 | 34.24 | 1,084,533 | -0.22(-0.63%) |
Jul 26, 2006 | 33.73 | 34.83 | 33.50 | 34.45 | 1,255,932 | +0.73(+2.15%) |
Jul 25, 2006 | 33.51 | 34.21 | 33.39 | 33.73 | 1,487,878 | +0.58(+1.74%) |
Jul 24, 2006 | 32.36 | 33.32 | 32.34 | 33.15 | 1,652,535 | +0.96(+3.00%) |
Jul 21, 2006 | 32.97 | 32.97 | 32.01 | 32.19 | 1,508,492 | -0.59(-1.81%) |
Jul 20, 2006 | 33.71 | 33.88 | 32.77 | 32.78 | 1,561,909 | -0.88(-2.61%) |
Jul 19, 2006 | 33.18 | 33.87 | 33.06 | 33.66 | 1,838,844 | +0.48(+1.44%) |
Jul 18, 2006 | 33.82 | 33.96 | 32.29 | 33.18 | 2,264,360 | -0.29(-0.88%) |
Jul 17, 2006 | 34.21 | 34.45 | 33.20 | 33.47 | 1,659,536 | -0.96(-2.80%) |
Jul 14, 2006 | 34.82 | 34.82 | 33.67 | 34.44 | 1,700,376 | -0.04(-0.11%) |
Jul 13, 2006 | 34.77 | 34.92 | 34.14 | 34.48 | 1,389,991 | -0.22(-0.64%) |
Jul 12, 2006 | 34.84 | 35.07 | 34.26 | 34.70 | 937,508 | -0.14(-0.40%) |
Jul 11, 2006 | 35.13 | 35.44 | 34.30 | 34.84 | 1,643,330 | -0.07(-0.20%) |
Jul 10, 2006 | 34.64 | 35.19 | 34.42 | 34.91 | 876,572 | +0.18(+0.51%) |
Jul 07, 2006 | 35.79 | 36.02 | 34.59 | 34.73 | 1,506,288 | -0.90(-2.53%) |
Jul 06, 2006 | 35.48 | 35.89 | 35.29 | 35.63 | 1,381,175 | +0.15(+0.43%) |
Jul 05, 2006 | 35.83 | 35.83 | 34.76 | 35.48 | 2,311,553 | -0.51(-1.41%) |
Jul 03, 2006 | 35.80 | 36.00 | 35.50 | 35.99 | 689,874 | +0.19(+0.54%) |
Jun 30, 2006 | 35.98 | 36.02 | 35.49 | 35.80 | 1,824,064 | -0.18(-0.49%) |
Jun 29, 2006 | 34.90 | 36.06 | 34.73 | 35.97 | 2,884,871 | +1.34(+3.88%) |
Jun 28, 2006 | 34.23 | 34.80 | 34.06 | 34.63 | 2,010,891 | +0.59(+1.74%) |
Jun 27, 2006 | 34.08 | 34.39 | 33.71 | 34.04 | 2,122,521 | +0.15(+0.46%) |
Jun 26, 2006 | 33.63 | 33.91 | 32.90 | 33.88 | 2,066,123 | +0.31(+0.92%) |
Jun 23, 2006 | 33.61 | 34.28 | 32.93 | 33.57 | 5,533,517 | +1.51(+4.72%) |
Jun 22, 2006 | 31.84 | 32.25 | 31.45 | 32.06 | 1,741,606 | +0.23(+0.73%) |
Jun 21, 2006 | 31.86 | 32.71 | 31.43 | 31.83 | 2,673,669 | -0.02(-0.07%) |
Jun 20, 2006 | 33.20 | 33.47 | 31.81 | 31.85 | 2,263,971 | -1.00(-3.05%) |
Jun 19, 2006 | 33.31 | 33.56 | 32.39 | 32.86 | 6,336,318 | -1.32(-3.86%) |
Jun 16, 2006 | 30.57 | 34.62 | 30.16 | 34.18 | 9,724,885 | +3.62(+11.84%) |
Jun 15, 2006 | 29.39 | 30.74 | 29.30 | 30.56 | 2,826,268 | +1.53(+5.29%) |
Jun 14, 2006 | 28.18 | 29.11 | 28.16 | 29.02 | 2,567,484 | +0.85(+3.01%) |
Jun 13, 2006 | 28.81 | 29.31 | 28.10 | 28.18 | 3,681,837 | -1.33(-4.52%) |
Jun 12, 2006 | 30.00 | 30.22 | 29.38 | 29.51 | 2,855,829 | -0.30(-1.01%) |
Jun 09, 2006 | 30.01 | 30.23 | 29.50 | 29.81 | 2,765,851 | -0.01(-0.03%) |
Jun 08, 2006 | 29.73 | 29.89 | 28.91 | 29.82 | 3,700,766 | -0.11(-0.36%) |
Jun 07, 2006 | 30.49 | 30.86 | 29.87 | 29.93 | 3,795,153 | -0.76(-2.46%) |
Jun 06, 2006 | 30.39 | 31.28 | 30.22 | 30.68 | 3,178,531 | +0.29(+0.96%) |
Jun 05, 2006 | 31.67 | 31.72 | 30.27 | 30.39 | 3,018,412 | -1.04(-3.31%) |
Jun 02, 2006 | 31.60 | 31.60 | 30.88 | 31.43 | 3,044,083 | +0.22(+0.69%) |
Jun 01, 2006 | 31.48 | 31.58 | 30.84 | 31.21 | 2,423,960 | -0.26(-0.83%) |
May 31, 2006 | 30.47 | 31.62 | 30.31 | 31.48 | 3,707,119 | +1.01(+3.32%) |
May 30, 2006 | 31.43 | 31.46 | 30.39 | 30.47 | 2,256,581 | -0.50(-1.62%) |
May 26, 2006 | 30.58 | 31.39 | 30.44 | 30.97 | 2,043,434 | +0.32(+1.03%) |
May 25, 2006 | 30.70 | 31.01 | 30.37 | 30.65 | 2,916,895 | +0.42(+1.38%) |
May 24, 2006 | 30.31 | 30.48 | 29.81 | 30.23 | 4,761,703 | -0.25(-0.81%) |
May 23, 2006 | 30.92 | 31.34 | 30.40 | 30.48 | 3,379,361 | -0.19(-0.60%) |
May 22, 2006 | 30.27 | 30.71 | 29.79 | 30.67 | 4,969,145 | -0.20(-0.65%) |
May 19, 2006 | 30.61 | 31.15 | 30.37 | 30.87 | 4,409,441 | +0.25(+0.83%) |
May 18, 2006 | 30.38 | 31.05 | 30.24 | 30.61 | 4,041,749 | +0.24(+0.79%) |
May 17, 2006 | 31.08 | 31.32 | 30.17 | 30.37 | 4,733,180 | -0.74(-2.38%) |
May 16, 2006 | 30.70 | 31.25 | 30.50 | 31.11 | 2,773,630 | +0.80(+2.65%) |
May 15, 2006 | 30.47 | 30.77 | 30.04 | 30.31 | 3,201,479 | -0.77(-2.48%) |
May 12, 2006 | 31.88 | 32.14 | 30.98 | 31.08 | 2,983,017 | -0.99(-3.08%) |
May 11, 2006 | 32.32 | 32.43 | 31.98 | 32.07 | 2,577,468 | +0.14(+0.43%) |
May 10, 2006 | 32.16 | 32.47 | 31.93 | 31.93 | 1,861,922 | -0.22(-0.70%) |
May 09, 2006 | 32.23 | 32.93 | 32.01 | 32.16 | 2,154,934 | -0.07(-0.22%) |
May 08, 2006 | 31.78 | 32.61 | 31.62 | 32.22 | 1,195,774 | -0.49(-1.51%) |
May 05, 2006 | 32.39 | 32.90 | 32.26 | 32.72 | 990,924 | +0.47(+1.46%) |
May 04, 2006 | 32.28 | 32.29 | 31.51 | 32.25 | 3,515,106 | -0.15(-0.48%) |
May 03, 2006 | 32.97 | 33.03 | 32.23 | 32.40 | 1,958,123 | -0.57(-1.73%) |
May 02, 2006 | 33.55 | 33.73 | 32.84 | 32.97 | 1,781,279 | -0.22(-0.67%) |