Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.75 | 32.83 | 32.25 | 32.38 | 18,529,534 | +0.03(+0.09%) |
Jul 28, 2006 | 31.85 | 32.41 | 31.85 | 32.35 | 16,987,948 | +0.68(+2.14%) |
Jul 27, 2006 | 31.99 | 32.01 | 31.63 | 31.67 | 11,967,076 | -0.10(-0.32%) |
Jul 26, 2006 | 32.34 | 32.35 | 31.74 | 31.77 | 16,970,906 | -0.73(-2.24%) |
Jul 25, 2006 | 32.17 | 32.59 | 31.97 | 32.50 | 14,677,632 | +0.17(+0.54%) |
Jul 24, 2006 | 32.03 | 32.66 | 32.03 | 32.33 | 16,012,637 | +0.52(+1.62%) |
Jul 21, 2006 | 32.38 | 32.38 | 31.69 | 31.81 | 17,836,672 | -0.41(-1.29%) |
Jul 20, 2006 | 32.27 | 32.46 | 32.12 | 32.22 | 14,097,064 | +0.07(+0.20%) |
Jul 19, 2006 | 31.49 | 32.25 | 31.45 | 32.16 | 24,581,794 | +0.75(+2.39%) |
Jul 18, 2006 | 31.11 | 31.45 | 30.78 | 31.41 | 28,005,278 | +0.11(+0.35%) |
Jul 17, 2006 | 31.45 | 31.96 | 31.08 | 31.30 | 24,324,084 | -0.02(-0.07%) |
Jul 14, 2006 | 31.96 | 32.03 | 31.15 | 31.32 | 27,588,408 | -0.81(-2.51%) |
Jul 13, 2006 | 32.41 | 32.46 | 31.80 | 32.13 | 36,156,052 | -0.72(-2.19%) |
Jul 12, 2006 | 33.62 | 33.65 | 32.82 | 32.85 | 18,223,168 | -0.71(-2.12%) |
Jul 11, 2006 | 33.50 | 33.62 | 33.04 | 33.56 | 18,151,146 | -0.04(-0.11%) |
Jul 10, 2006 | 33.65 | 34.00 | 33.50 | 33.60 | 10,045,455 | +0.13(+0.39%) |
Jul 07, 2006 | 33.82 | 33.93 | 33.38 | 33.47 | 14,466,929 | -0.52(-1.54%) |
Jul 06, 2006 | 34.07 | 34.30 | 33.84 | 33.99 | 13,983,672 | -0.22(-0.64%) |
Jul 05, 2006 | 34.35 | 34.44 | 34.02 | 34.21 | 15,837,807 | -0.40(-1.16%) |
Jul 03, 2006 | 34.74 | 34.96 | 34.27 | 34.61 | 12,503,800 | -0.44(-1.25%) |
Jun 30, 2006 | 35.43 | 35.54 | 35.04 | 35.05 | 15,283,353 | -0.39(-1.11%) |
Jun 29, 2006 | 35.00 | 35.45 | 34.86 | 35.44 | 15,048,597 | +0.57(+1.65%) |
Jun 28, 2006 | 34.67 | 34.87 | 34.46 | 34.86 | 10,016,592 | +0.21(+0.61%) |
Jun 27, 2006 | 34.89 | 35.12 | 34.61 | 34.65 | 11,577,144 | -0.32(-0.92%) |
Jun 26, 2006 | 34.99 | 35.07 | 34.78 | 34.97 | 9,285,246 | +0.09(+0.27%) |
Jun 23, 2006 | 35.18 | 35.38 | 34.75 | 34.88 | 11,335,103 | -0.39(-1.11%) |
Jun 22, 2006 | 35.44 | 35.79 | 35.12 | 35.27 | 11,636,795 | -0.31(-0.86%) |
Jun 21, 2006 | 35.14 | 35.65 | 35.14 | 35.58 | 16,952,900 | +0.34(+0.97%) |
Jun 20, 2006 | 35.10 | 35.35 | 35.08 | 35.24 | 11,959,104 | +0.12(+0.33%) |
Jun 19, 2006 | 35.25 | 35.58 | 34.92 | 35.12 | 15,969,342 | -0.03(-0.08%) |
Jun 16, 2006 | 35.33 | 35.77 | 35.07 | 35.15 | 23,011,482 | -0.25(-0.72%) |
Jun 15, 2006 | 34.73 | 35.47 | 34.42 | 35.40 | 21,624,662 | +0.69(+1.99%) |
Jun 14, 2006 | 34.60 | 34.85 | 34.46 | 34.71 | 14,335,257 | +0.13(+0.38%) |
Jun 13, 2006 | 34.26 | 34.87 | 34.22 | 34.58 | 19,491,512 | +0.39(+1.15%) |
Jun 12, 2006 | 34.27 | 34.50 | 34.14 | 34.19 | 10,265,642 | -0.10(-0.30%) |
Jun 09, 2006 | 34.30 | 34.55 | 34.20 | 34.29 | 10,266,605 | -0.12(-0.36%) |
Jun 08, 2006 | 34.26 | 34.59 | 34.08 | 34.41 | 22,356,006 | +0.19(+0.55%) |
Jun 07, 2006 | 34.25 | 34.73 | 34.14 | 34.22 | 13,315,963 | +0.01(+0.02%) |
Jun 06, 2006 | 34.44 | 34.55 | 33.87 | 34.22 | 22,629,386 | -0.12(-0.34%) |
Jun 05, 2006 | 34.76 | 34.95 | 34.27 | 34.33 | 17,106,288 | -0.47(-1.34%) |
Jun 02, 2006 | 35.05 | 35.18 | 34.43 | 34.80 | 18,934,446 | -0.41(-1.16%) |
Jun 01, 2006 | 35.10 | 35.34 | 34.86 | 35.21 | 18,511,528 | -0.04(-0.12%) |
May 31, 2006 | 35.27 | 35.45 | 35.00 | 35.25 | 16,561,593 | +0.11(+0.31%) |
May 30, 2006 | 35.37 | 35.44 | 35.09 | 35.14 | 26,491,182 | -0.98(-2.72%) |
May 26, 2006 | 36.09 | 36.38 | 35.98 | 36.12 | 24,017,720 | +0.15(+0.40%) |
May 25, 2006 | 35.52 | 36.25 | 35.40 | 35.98 | 35,470,476 | +1.03(+2.96%) |
May 24, 2006 | 34.58 | 35.02 | 34.46 | 34.94 | 22,314,224 | +0.37(+1.07%) |
May 23, 2006 | 34.63 | 34.92 | 34.56 | 34.57 | 15,150,031 | +0.12(+0.36%) |
May 22, 2006 | 34.41 | 34.76 | 34.27 | 34.45 | 13,628,101 | +0.02(+0.06%) |
May 19, 2006 | 34.52 | 34.54 | 34.12 | 34.43 | 17,906,220 | +0.07(+0.21%) |
May 18, 2006 | 34.21 | 34.48 | 33.94 | 34.36 | 15,038,151 | +0.28(+0.81%) |
May 17, 2006 | 34.67 | 34.69 | 34.07 | 34.08 | 21,323,106 | -0.89(-2.56%) |
May 16, 2006 | 34.83 | 35.15 | 34.70 | 34.97 | 24,308,966 | +0.47(+1.35%) |
May 15, 2006 | 33.65 | 34.60 | 33.53 | 34.51 | 23,437,150 | +0.65(+1.91%) |
May 12, 2006 | 34.38 | 34.52 | 33.85 | 33.86 | 15,679,883 | -0.52(-1.50%) |
May 11, 2006 | 34.85 | 34.85 | 34.22 | 34.38 | 15,400,044 | -0.39(-1.11%) |
May 10, 2006 | 34.71 | 34.99 | 34.62 | 34.76 | 12,988,294 | -0.07(-0.19%) |
May 09, 2006 | 34.70 | 35.05 | 34.62 | 34.83 | 19,939,034 | +0.22(+0.63%) |
May 08, 2006 | 34.38 | 34.85 | 34.27 | 34.61 | 13,577,246 | +0.23(+0.68%) |
May 05, 2006 | 33.90 | 34.44 | 33.85 | 34.38 | 12,480,709 | +0.62(+1.83%) |
May 04, 2006 | 34.14 | 34.18 | 33.56 | 33.76 | 14,548,984 | -0.21(-0.62%) |
May 03, 2006 | 33.70 | 34.08 | 33.68 | 33.97 | 16,209,734 | +0.39(+1.15%) |
May 02, 2006 | 33.56 | 33.66 | 33.40 | 33.58 | 13,192,400 | +0.17(+0.50%) |