Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.64 | 30.16 | 28.57 | 28.57 | 15,922,886 | -0.62(-2.11%) |
Jul 28, 2006 | 30.58 | 30.58 | 29.04 | 29.19 | 17,848,294 | -0.98(-3.25%) |
Jul 27, 2006 | 31.30 | 30.28 | 28.14 | 30.17 | 39,547,296 | -6.09(-16.79%) |
Jul 26, 2006 | 37.69 | 37.71 | 35.98 | 36.26 | 5,583,364 | -1.18(-3.15%) |
Jul 25, 2006 | 36.02 | 37.74 | 35.99 | 37.44 | 4,980,207 | +0.69(+1.88%) |
Jul 24, 2006 | 35.40 | 36.77 | 35.36 | 36.75 | 4,350,159 | +1.35(+3.82%) |
Jul 21, 2006 | 35.43 | 35.87 | 35.01 | 35.40 | 3,602,302 | -0.22(-0.61%) |
Jul 20, 2006 | 36.11 | 36.70 | 35.60 | 35.62 | 2,601,852 | -0.60(-1.65%) |
Jul 19, 2006 | 35.16 | 36.61 | 35.03 | 36.21 | 6,692,036 | +1.69(+4.89%) |
Jul 18, 2006 | 34.04 | 34.55 | 33.76 | 34.53 | 3,317,089 | +0.19(+0.56%) |
Jul 17, 2006 | 34.47 | 34.91 | 34.30 | 34.34 | 1,967,286 | +0.00(+0.00%) |
Jul 14, 2006 | 34.71 | 34.71 | 33.96 | 34.34 | 3,316,317 | -0.60(-1.71%) |
Jul 13, 2006 | 35.40 | 35.51 | 34.70 | 34.93 | 3,747,443 | -0.65(-1.84%) |
Jul 12, 2006 | 36.37 | 36.54 | 35.54 | 35.59 | 3,351,583 | -0.74(-2.05%) |
Jul 11, 2006 | 35.52 | 36.59 | 35.48 | 36.33 | 4,472,708 | +0.73(+2.06%) |
Jul 10, 2006 | 35.57 | 35.84 | 35.26 | 35.60 | 3,217,793 | +0.34(+0.95%) |
Jul 07, 2006 | 35.16 | 35.43 | 34.84 | 35.26 | 3,437,544 | +0.15(+0.41%) |
Jul 06, 2006 | 35.21 | 35.80 | 34.96 | 35.12 | 3,888,396 | -0.19(-0.54%) |
Jul 05, 2006 | 35.51 | 35.75 | 35.16 | 35.31 | 2,278,948 | -0.46(-1.29%) |
Jul 03, 2006 | 36.30 | 36.30 | 35.40 | 35.77 | 2,530,218 | -0.46(-1.28%) |
Jun 30, 2006 | 35.71 | 36.75 | 35.25 | 36.23 | 6,378,610 | +0.63(+1.76%) |
Jun 29, 2006 | 35.84 | 35.87 | 34.61 | 35.61 | 7,567,953 | -0.12(-0.33%) |
Jun 28, 2006 | 36.71 | 37.12 | 34.25 | 35.72 | 9,230,079 | -1.10(-2.98%) |
Jun 27, 2006 | 37.76 | 37.81 | 36.80 | 36.82 | 2,666,102 | -0.93(-2.48%) |
Jun 26, 2006 | 37.18 | 37.97 | 37.05 | 37.76 | 3,847,179 | +0.58(+1.56%) |
Jun 23, 2006 | 36.53 | 37.54 | 36.40 | 37.18 | 3,353,236 | +0.65(+1.79%) |
Jun 22, 2006 | 36.20 | 36.83 | 36.04 | 36.52 | 3,601,861 | +0.23(+0.62%) |
Jun 21, 2006 | 35.23 | 36.48 | 35.21 | 36.30 | 3,359,408 | +0.91(+2.56%) |
Jun 20, 2006 | 35.51 | 35.71 | 35.21 | 35.39 | 4,469,953 | -0.16(-0.46%) |
Jun 19, 2006 | 35.80 | 36.07 | 35.33 | 35.55 | 3,465,977 | -0.05(-0.13%) |
Jun 16, 2006 | 35.28 | 35.88 | 35.28 | 35.60 | 4,652,785 | -0.27(-0.76%) |
Jun 15, 2006 | 35.61 | 36.05 | 34.74 | 35.87 | 5,426,651 | +0.34(+0.94%) |
Jun 14, 2006 | 35.79 | 36.26 | 35.19 | 35.53 | 4,551,946 | -0.55(-1.53%) |
Jun 13, 2006 | 36.29 | 37.44 | 35.59 | 36.09 | 6,400,431 | -0.07(-0.20%) |
Jun 12, 2006 | 37.93 | 38.25 | 36.01 | 36.16 | 5,590,748 | -1.63(-4.32%) |
Jun 09, 2006 | 36.89 | 38.02 | 36.89 | 37.79 | 5,726,301 | +0.79(+2.13%) |
Jun 08, 2006 | 36.67 | 37.16 | 36.50 | 37.00 | 6,445,505 | +0.38(+1.04%) |
Jun 07, 2006 | 36.05 | 36.81 | 35.94 | 36.62 | 4,500,260 | +0.76(+2.13%) |
Jun 06, 2006 | 36.30 | 36.75 | 35.48 | 35.86 | 2,718,560 | -0.21(-0.58%) |
Jun 05, 2006 | 36.34 | 36.62 | 35.99 | 36.07 | 3,094,913 | -0.74(-2.02%) |
Jun 02, 2006 | 36.40 | 37.18 | 36.34 | 36.81 | 4,251,525 | +0.42(+1.15%) |
Jun 01, 2006 | 34.73 | 36.40 | 34.73 | 36.40 | 4,385,425 | +1.50(+4.29%) |
May 31, 2006 | 34.71 | 35.51 | 34.63 | 34.90 | 4,225,406 | +0.18(+0.52%) |
May 30, 2006 | 34.85 | 34.93 | 34.48 | 34.72 | 3,902,062 | -0.14(-0.39%) |
May 26, 2006 | 34.98 | 35.46 | 34.62 | 34.85 | 2,964,429 | +0.04(+0.10%) |
May 25, 2006 | 34.75 | 35.03 | 34.62 | 34.82 | 4,457,059 | +0.35(+1.03%) |
May 24, 2006 | 35.07 | 35.14 | 34.41 | 34.46 | 8,716,189 | -0.83(-2.37%) |
May 23, 2006 | 36.20 | 36.50 | 35.23 | 35.30 | 3,978,655 | -0.88(-2.43%) |
May 22, 2006 | 36.02 | 36.51 | 35.48 | 36.18 | 5,208,333 | -0.34(-0.94%) |
May 19, 2006 | 36.56 | 36.77 | 36.11 | 36.52 | 5,537,077 | -0.05(-0.15%) |
May 18, 2006 | 37.20 | 37.20 | 36.43 | 36.58 | 3,713,720 | -0.38(-1.03%) |
May 17, 2006 | 37.07 | 37.48 | 36.75 | 36.96 | 5,849,401 | -0.22(-0.59%) |
May 16, 2006 | 36.43 | 37.32 | 35.86 | 37.18 | 6,077,748 | +1.02(+2.81%) |
May 15, 2006 | 35.93 | 36.61 | 35.90 | 36.16 | 4,670,307 | +0.22(+0.61%) |
May 12, 2006 | 36.01 | 36.26 | 35.89 | 35.94 | 5,203,594 | -0.09(-0.25%) |
May 11, 2006 | 35.42 | 36.15 | 35.42 | 36.03 | 6,728,514 | +0.32(+0.89%) |
May 10, 2006 | 34.93 | 36.12 | 34.75 | 35.72 | 9,667,927 | +1.42(+4.13%) |
May 09, 2006 | 34.87 | 35.34 | 34.26 | 34.30 | 6,422,141 | -0.79(-2.25%) |
May 08, 2006 | 34.57 | 35.56 | 34.57 | 35.09 | 7,532,907 | +0.62(+1.79%) |
May 05, 2006 | 33.79 | 34.51 | 33.72 | 34.47 | 7,458,298 | +0.96(+2.87%) |
May 04, 2006 | 33.44 | 34.10 | 33.12 | 33.51 | 14,656,510 | -0.26(-0.78%) |
May 03, 2006 | 35.39 | 35.40 | 33.48 | 33.77 | 20,553,960 | -2.36(-6.53%) |
May 02, 2006 | 36.30 | 36.34 | 35.25 | 36.13 | 10,778,693 | +0.06(+0.18%) |