Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.75 | 35.84 | 35.38 | 35.56 | 1,762,284 | -0.57(-1.57%) |
Jul 28, 2006 | 35.10 | 36.39 | 35.07 | 36.13 | 3,047,229 | +1.42(+4.10%) |
Jul 27, 2006 | 35.72 | 36.17 | 34.44 | 34.71 | 2,320,576 | -0.72(-2.03%) |
Jul 26, 2006 | 35.12 | 35.74 | 34.47 | 35.43 | 3,323,086 | +0.01(+0.02%) |
Jul 25, 2006 | 33.58 | 35.98 | 33.41 | 35.42 | 5,275,374 | +1.71(+5.06%) |
Jul 24, 2006 | 32.72 | 33.92 | 32.77 | 33.71 | 2,442,661 | +1.00(+3.04%) |
Jul 21, 2006 | 32.61 | 33.13 | 31.69 | 32.72 | 3,514,405 | +0.08(+0.23%) |
Jul 20, 2006 | 33.28 | 33.75 | 32.51 | 32.64 | 3,436,801 | -1.32(-3.89%) |
Jul 19, 2006 | 32.65 | 34.37 | 32.89 | 33.96 | 3,393,037 | +1.31(+4.02%) |
Jul 18, 2006 | 32.95 | 33.28 | 31.75 | 32.65 | 3,389,809 | -0.26(-0.79%) |
Jul 17, 2006 | 33.45 | 33.82 | 32.62 | 32.91 | 3,302,639 | -0.48(-1.43%) |
Jul 14, 2006 | 33.87 | 33.95 | 32.86 | 33.39 | 4,422,810 | -1.46(-4.20%) |
Jul 13, 2006 | 35.43 | 35.96 | 34.76 | 34.85 | 2,370,080 | -0.61(-1.72%) |
Jul 12, 2006 | 36.74 | 37.07 | 35.35 | 35.46 | 2,721,748 | -1.34(-3.64%) |
Jul 11, 2006 | 37.22 | 37.35 | 36.34 | 36.80 | 2,645,579 | -0.94(-2.48%) |
Jul 10, 2006 | 38.34 | 38.68 | 37.72 | 37.73 | 1,650,004 | -0.54(-1.40%) |
Jul 07, 2006 | 38.30 | 39.20 | 38.11 | 38.27 | 2,763,957 | -0.20(-0.52%) |
Jul 06, 2006 | 37.88 | 38.90 | 37.83 | 38.47 | 2,068,992 | +0.53(+1.39%) |
Jul 05, 2006 | 38.39 | 38.43 | 37.67 | 37.94 | 2,730,955 | -0.74(-1.92%) |
Jul 03, 2006 | 38.59 | 38.98 | 38.23 | 38.69 | 1,644,145 | +0.34(+0.89%) |
Jun 30, 2006 | 39.31 | 39.34 | 38.34 | 38.34 | 2,410,137 | -0.89(-2.28%) |
Jun 29, 2006 | 37.97 | 39.24 | 37.32 | 39.24 | 3,733,943 | +1.61(+4.27%) |
Jun 28, 2006 | 37.94 | 38.20 | 37.32 | 37.63 | 2,234,483 | -0.43(-1.14%) |
Jun 27, 2006 | 39.61 | 39.72 | 38.03 | 38.07 | 3,847,180 | -1.39(-3.52%) |
Jun 26, 2006 | 38.15 | 39.65 | 37.86 | 39.46 | 5,075,805 | +1.53(+4.04%) |
Jun 23, 2006 | 37.55 | 38.44 | 37.37 | 37.93 | 1,698,551 | +0.23(+0.60%) |
Jun 22, 2006 | 38.29 | 38.29 | 37.36 | 37.70 | 3,243,091 | -0.59(-1.55%) |
Jun 21, 2006 | 36.98 | 38.39 | 36.98 | 38.29 | 3,616,043 | +1.43(+3.88%) |
Jun 20, 2006 | 37.86 | 38.18 | 36.84 | 36.86 | 3,625,011 | -0.61(-1.63%) |
Jun 19, 2006 | 38.13 | 38.67 | 37.16 | 37.47 | 4,426,517 | -0.55(-1.45%) |
Jun 16, 2006 | 37.72 | 38.88 | 37.57 | 38.03 | 6,107,730 | +0.31(+0.82%) |
Jun 15, 2006 | 35.54 | 37.97 | 35.54 | 37.72 | 5,447,561 | +1.60(+4.42%) |
Jun 14, 2006 | 35.63 | 36.38 | 35.54 | 36.12 | 4,798,034 | +0.78(+2.20%) |
Jun 13, 2006 | 35.84 | 36.96 | 35.08 | 35.34 | 5,400,210 | -0.89(-2.45%) |
Jun 12, 2006 | 37.37 | 37.42 | 36.11 | 36.23 | 2,539,756 | -1.19(-3.17%) |
Jun 09, 2006 | 38.05 | 38.39 | 37.37 | 37.42 | 3,395,668 | -0.13(-0.33%) |
Jun 08, 2006 | 37.72 | 38.11 | 36.64 | 37.54 | 4,766,347 | -0.46(-1.21%) |
Jun 07, 2006 | 38.83 | 39.32 | 37.85 | 38.00 | 3,783,567 | -0.32(-0.83%) |
Jun 06, 2006 | 40.64 | 40.79 | 38.02 | 38.32 | 8,115,381 | -2.74(-6.68%) |
Jun 05, 2006 | 42.15 | 42.20 | 41.02 | 41.06 | 3,044,718 | -1.67(-3.91%) |
Jun 02, 2006 | 43.96 | 44.03 | 42.30 | 42.73 | 2,925,622 | -0.80(-1.84%) |
Jun 01, 2006 | 42.65 | 43.60 | 42.48 | 43.54 | 2,261,148 | +0.72(+1.68%) |
May 31, 2006 | 43.26 | 43.35 | 42.15 | 42.82 | 2,981,224 | -0.33(-0.76%) |
May 30, 2006 | 43.74 | 44.26 | 43.14 | 43.14 | 1,672,604 | -1.28(-2.88%) |
May 26, 2006 | 44.20 | 45.20 | 44.16 | 44.42 | 1,642,471 | +0.33(+0.76%) |
May 25, 2006 | 44.32 | 44.63 | 43.52 | 44.09 | 2,321,652 | -0.09(-0.21%) |
May 24, 2006 | 44.16 | 45.66 | 43.25 | 44.18 | 4,319,737 | -0.18(-0.41%) |
May 23, 2006 | 45.16 | 45.73 | 44.37 | 44.37 | 2,676,190 | +0.34(+0.78%) |
May 22, 2006 | 44.72 | 44.77 | 43.25 | 44.02 | 3,335,881 | -0.96(-2.14%) |
May 19, 2006 | 45.48 | 45.82 | 44.54 | 44.98 | 3,099,243 | -0.49(-1.08%) |
May 18, 2006 | 45.79 | 46.76 | 45.29 | 45.48 | 3,275,974 | +0.02(+0.04%) |
May 17, 2006 | 45.91 | 46.77 | 45.28 | 45.46 | 3,831,037 | -1.33(-2.84%) |
May 16, 2006 | 46.98 | 47.66 | 46.62 | 46.79 | 3,105,461 | -0.49(-1.04%) |
May 15, 2006 | 48.05 | 48.55 | 46.41 | 47.28 | 3,032,401 | -1.05(-2.18%) |
May 12, 2006 | 49.34 | 49.41 | 48.08 | 48.34 | 2,748,652 | -1.37(-2.76%) |
May 11, 2006 | 50.74 | 50.74 | 49.57 | 49.71 | 2,315,076 | -1.20(-2.37%) |
May 10, 2006 | 50.74 | 51.74 | 49.98 | 50.91 | 2,597,988 | +1.20(+2.42%) |
May 09, 2006 | 49.97 | 50.48 | 49.64 | 49.71 | 1,500,656 | -0.88(-1.74%) |
May 08, 2006 | 51.01 | 51.86 | 50.37 | 50.59 | 1,761,447 | -0.75(-1.47%) |
May 05, 2006 | 50.39 | 51.96 | 49.80 | 51.34 | 3,042,565 | +2.17(+4.42%) |
May 04, 2006 | 49.94 | 50.39 | 49.05 | 49.17 | 1,398,659 | -0.76(-1.52%) |
May 03, 2006 | 49.55 | 50.55 | 49.47 | 49.93 | 2,658,134 | +0.17(+0.34%) |
May 02, 2006 | 49.85 | 49.97 | 48.86 | 49.76 | 3,449,955 | -0.97(-1.91%) |