Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.66 | 35.90 | 35.62 | 35.84 | 2,456,264 | +0.06(+0.18%) |
Jul 28, 2006 | 35.55 | 36.07 | 35.49 | 35.78 | 1,948,829 | +0.44(+1.25%) |
Jul 27, 2006 | 35.87 | 35.93 | 35.14 | 35.34 | 2,982,606 | -0.48(-1.33%) |
Jul 26, 2006 | 35.81 | 36.38 | 35.72 | 35.81 | 4,357,569 | +0.53(+1.50%) |
Jul 25, 2006 | 35.13 | 35.40 | 34.91 | 35.28 | 2,529,679 | +0.10(+0.28%) |
Jul 24, 2006 | 34.77 | 35.24 | 34.72 | 35.18 | 2,666,290 | +0.50(+1.46%) |
Jul 21, 2006 | 35.32 | 35.33 | 34.65 | 34.68 | 3,902,768 | -0.64(-1.81%) |
Jul 20, 2006 | 35.52 | 35.79 | 35.32 | 35.32 | 2,366,666 | -0.14(-0.40%) |
Jul 19, 2006 | 34.97 | 35.59 | 34.78 | 35.46 | 2,608,716 | +0.71(+2.04%) |
Jul 18, 2006 | 34.85 | 34.94 | 34.60 | 34.75 | 2,298,020 | -0.11(-0.30%) |
Jul 17, 2006 | 34.87 | 35.17 | 34.78 | 34.85 | 2,259,865 | -0.04(-0.10%) |
Jul 14, 2006 | 35.11 | 35.14 | 34.42 | 34.89 | 3,629,377 | -0.33(-0.93%) |
Jul 13, 2006 | 35.56 | 35.62 | 35.16 | 35.22 | 2,344,693 | -0.32(-0.91%) |
Jul 12, 2006 | 35.85 | 35.85 | 35.52 | 35.54 | 2,207,231 | -0.19(-0.54%) |
Jul 11, 2006 | 35.92 | 36.01 | 35.50 | 35.73 | 1,982,045 | -0.28(-0.77%) |
Jul 10, 2006 | 35.59 | 36.10 | 35.49 | 36.01 | 2,654,707 | +0.43(+1.20%) |
Jul 07, 2006 | 35.99 | 36.01 | 35.45 | 35.58 | 3,758,663 | -0.35(-0.96%) |
Jul 06, 2006 | 36.16 | 36.20 | 35.82 | 35.93 | 2,485,391 | -0.02(-0.07%) |
Jul 05, 2006 | 36.27 | 36.29 | 35.85 | 35.95 | 2,541,262 | -0.32(-0.87%) |
Jul 03, 2006 | 36.22 | 36.35 | 36.06 | 36.27 | 1,120,478 | +0.05(+0.13%) |
Jun 30, 2006 | 36.36 | 36.36 | 36.09 | 36.22 | 4,585,140 | -0.10(-0.27%) |
Jun 29, 2006 | 35.93 | 36.32 | 35.84 | 36.32 | 2,676,340 | +0.50(+1.41%) |
Jun 28, 2006 | 35.95 | 36.02 | 35.57 | 35.82 | 3,930,704 | +0.01(+0.03%) |
Jun 27, 2006 | 35.81 | 35.93 | 35.71 | 35.81 | 3,498,047 | -0.08(-0.21%) |
Jun 26, 2006 | 35.76 | 35.92 | 35.64 | 35.88 | 2,862,178 | +0.07(+0.20%) |
Jun 23, 2006 | 35.65 | 35.96 | 35.55 | 35.81 | 2,940,022 | +0.05(+0.13%) |
Jun 22, 2006 | 35.69 | 35.81 | 35.45 | 35.76 | 2,322,208 | -0.05(-0.13%) |
Jun 21, 2006 | 35.23 | 35.85 | 35.23 | 35.81 | 3,549,829 | +0.56(+1.58%) |
Jun 20, 2006 | 35.22 | 35.32 | 35.08 | 35.25 | 3,134,888 | +0.06(+0.18%) |
Jun 19, 2006 | 35.28 | 35.52 | 35.10 | 35.19 | 3,777,059 | -0.53(-1.48%) |
Jun 16, 2006 | 35.64 | 35.94 | 35.64 | 35.72 | 2,388,299 | -0.08(-0.23%) |
Jun 15, 2006 | 35.95 | 35.95 | 35.38 | 35.80 | 2,662,031 | +0.12(+0.33%) |
Jun 14, 2006 | 35.35 | 35.68 | 35.28 | 35.68 | 3,715,568 | +0.15(+0.41%) |
Jun 13, 2006 | 35.27 | 36.03 | 35.27 | 35.54 | 4,044,489 | +0.32(+0.92%) |
Jun 12, 2006 | 35.75 | 35.84 | 35.17 | 35.21 | 3,559,028 | -0.63(-1.77%) |
Jun 09, 2006 | 35.21 | 35.85 | 35.17 | 35.85 | 3,457,336 | +0.48(+1.34%) |
Jun 08, 2006 | 34.91 | 35.50 | 34.85 | 35.37 | 3,144,086 | +0.38(+1.09%) |
Jun 07, 2006 | 35.11 | 35.45 | 34.94 | 34.99 | 2,622,343 | -0.35(-1.00%) |
Jun 06, 2006 | 35.31 | 35.66 | 35.14 | 35.34 | 4,012,466 | +0.13(+0.38%) |
Jun 05, 2006 | 35.69 | 35.71 | 35.21 | 35.21 | 2,278,432 | -0.49(-1.37%) |
Jun 02, 2006 | 35.79 | 35.89 | 35.52 | 35.69 | 1,884,101 | -0.16(-0.46%) |
Jun 01, 2006 | 35.69 | 35.96 | 35.58 | 35.86 | 2,006,062 | +0.24(+0.68%) |
May 31, 2006 | 35.62 | 35.79 | 35.40 | 35.62 | 2,761,679 | +0.13(+0.36%) |
May 30, 2006 | 35.98 | 36.00 | 35.49 | 35.49 | 2,905,784 | +0.19(+0.55%) |
May 26, 2006 | 35.29 | 35.36 | 35.13 | 35.29 | 1,847,819 | +0.05(+0.15%) |
May 25, 2006 | 35.14 | 35.26 | 34.98 | 35.24 | 2,180,828 | +0.23(+0.67%) |
May 24, 2006 | 35.00 | 35.12 | 34.78 | 35.01 | 3,749,465 | -0.02(-0.05%) |
May 23, 2006 | 35.18 | 35.26 | 34.99 | 35.02 | 3,082,764 | -0.18(-0.52%) |
May 22, 2006 | 35.11 | 35.49 | 34.99 | 35.21 | 2,649,937 | +0.10(+0.28%) |
May 19, 2006 | 35.27 | 35.28 | 34.99 | 35.11 | 5,150,830 | -0.16(-0.45%) |
May 18, 2006 | 35.17 | 35.65 | 35.17 | 35.27 | 3,609,277 | -0.36(-1.02%) |
May 17, 2006 | 35.68 | 36.13 | 35.54 | 35.63 | 2,407,207 | -0.48(-1.33%) |
May 16, 2006 | 36.28 | 36.49 | 36.07 | 36.11 | 2,147,953 | -0.31(-0.85%) |
May 15, 2006 | 36.24 | 36.42 | 36.01 | 36.42 | 4,053,347 | +0.37(+1.03%) |
May 12, 2006 | 35.73 | 36.16 | 35.69 | 36.05 | 3,637,894 | +0.21(+0.59%) |
May 11, 2006 | 35.83 | 35.93 | 35.56 | 35.84 | 2,961,825 | -0.15(-0.42%) |
May 10, 2006 | 35.78 | 36.15 | 35.70 | 35.99 | 4,181,270 | +0.29(+0.81%) |
May 09, 2006 | 35.32 | 35.71 | 35.27 | 35.71 | 2,573,456 | +0.38(+1.06%) |
May 08, 2006 | 35.11 | 35.39 | 35.08 | 35.33 | 2,635,799 | +0.32(+0.91%) |
May 05, 2006 | 34.92 | 35.01 | 34.67 | 35.01 | 2,125,469 | +0.28(+0.79%) |
May 04, 2006 | 34.53 | 34.92 | 34.53 | 34.74 | 2,370,584 | +0.27(+0.78%) |
May 03, 2006 | 34.35 | 34.66 | 34.10 | 34.47 | 3,501,283 | -0.18(-0.51%) |
May 02, 2006 | 34.53 | 34.82 | 34.47 | 34.64 | 2,149,657 | +0.23(+0.67%) |