Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.64 | 35.88 | 35.60 | 35.82 | 2,457,722 | +0.06(+0.18%) |
Jul 28, 2006 | 35.53 | 36.05 | 35.47 | 35.75 | 1,949,985 | +0.44(+1.25%) |
Jul 27, 2006 | 35.85 | 35.91 | 35.12 | 35.31 | 2,984,376 | -0.48(-1.33%) |
Jul 26, 2006 | 35.79 | 36.36 | 35.70 | 35.79 | 4,360,155 | +0.53(+1.50%) |
Jul 25, 2006 | 35.11 | 35.38 | 34.89 | 35.26 | 2,531,181 | +0.10(+0.28%) |
Jul 24, 2006 | 34.75 | 35.22 | 34.70 | 35.16 | 2,667,872 | +0.50(+1.46%) |
Jul 21, 2006 | 35.30 | 35.31 | 34.63 | 34.66 | 3,905,085 | -0.64(-1.81%) |
Jul 20, 2006 | 35.50 | 35.77 | 35.30 | 35.30 | 2,368,071 | -0.14(-0.40%) |
Jul 19, 2006 | 34.95 | 35.57 | 34.76 | 35.44 | 2,610,264 | +0.71(+2.04%) |
Jul 18, 2006 | 34.83 | 34.92 | 34.58 | 34.73 | 2,299,384 | -0.11(-0.30%) |
Jul 17, 2006 | 34.85 | 35.14 | 34.76 | 34.83 | 2,261,206 | -0.04(-0.10%) |
Jul 14, 2006 | 35.09 | 35.12 | 34.40 | 34.87 | 3,631,531 | -0.33(-0.93%) |
Jul 13, 2006 | 35.54 | 35.60 | 35.14 | 35.20 | 2,346,084 | -0.32(-0.91%) |
Jul 12, 2006 | 35.83 | 35.83 | 35.50 | 35.52 | 2,208,541 | -0.19(-0.54%) |
Jul 11, 2006 | 35.90 | 35.99 | 35.48 | 35.71 | 1,983,221 | -0.28(-0.77%) |
Jul 10, 2006 | 35.57 | 36.08 | 35.47 | 35.99 | 2,656,282 | +0.43(+1.20%) |
Jul 07, 2006 | 35.97 | 35.98 | 35.43 | 35.56 | 3,760,894 | -0.35(-0.96%) |
Jul 06, 2006 | 36.14 | 36.18 | 35.80 | 35.91 | 2,486,867 | -0.02(-0.07%) |
Jul 05, 2006 | 36.25 | 36.27 | 35.83 | 35.93 | 2,542,770 | -0.32(-0.87%) |
Jul 03, 2006 | 36.20 | 36.32 | 36.04 | 36.25 | 1,121,143 | +0.05(+0.13%) |
Jun 30, 2006 | 36.34 | 36.34 | 36.07 | 36.20 | 4,587,861 | -0.10(-0.27%) |
Jun 29, 2006 | 35.91 | 36.30 | 35.82 | 36.30 | 2,677,928 | +0.50(+1.41%) |
Jun 28, 2006 | 35.93 | 36.00 | 35.55 | 35.80 | 3,933,036 | +0.01(+0.03%) |
Jun 27, 2006 | 35.79 | 35.91 | 35.69 | 35.78 | 3,500,123 | -0.08(-0.21%) |
Jun 26, 2006 | 35.74 | 35.90 | 35.61 | 35.86 | 2,863,876 | +0.07(+0.20%) |
Jun 23, 2006 | 35.63 | 35.94 | 35.53 | 35.79 | 2,941,767 | +0.05(+0.13%) |
Jun 22, 2006 | 35.67 | 35.79 | 35.43 | 35.74 | 2,323,587 | -0.05(-0.13%) |
Jun 21, 2006 | 35.21 | 35.83 | 35.21 | 35.79 | 3,551,936 | +0.56(+1.58%) |
Jun 20, 2006 | 35.20 | 35.30 | 35.06 | 35.23 | 3,136,748 | +0.06(+0.18%) |
Jun 19, 2006 | 35.26 | 35.50 | 35.07 | 35.17 | 3,779,301 | -0.53(-1.48%) |
Jun 16, 2006 | 35.61 | 35.92 | 35.61 | 35.70 | 2,389,717 | -0.08(-0.23%) |
Jun 15, 2006 | 35.92 | 35.92 | 35.36 | 35.78 | 2,663,611 | +0.12(+0.33%) |
Jun 14, 2006 | 35.33 | 35.66 | 35.26 | 35.66 | 3,717,773 | +0.15(+0.41%) |
Jun 13, 2006 | 35.25 | 36.01 | 35.24 | 35.51 | 4,046,889 | +0.32(+0.92%) |
Jun 12, 2006 | 35.73 | 35.82 | 35.15 | 35.19 | 3,561,140 | -0.63(-1.77%) |
Jun 09, 2006 | 35.19 | 35.83 | 35.15 | 35.83 | 3,459,388 | +0.48(+1.34%) |
Jun 08, 2006 | 34.89 | 35.48 | 34.83 | 35.35 | 3,145,952 | +0.38(+1.09%) |
Jun 07, 2006 | 35.09 | 35.43 | 34.92 | 34.97 | 2,623,899 | -0.35(-1.00%) |
Jun 06, 2006 | 35.29 | 35.64 | 35.12 | 35.32 | 4,014,847 | +0.14(+0.38%) |
Jun 05, 2006 | 35.67 | 35.68 | 35.19 | 35.19 | 2,279,784 | -0.49(-1.37%) |
Jun 02, 2006 | 35.77 | 35.87 | 35.50 | 35.67 | 1,885,219 | -0.16(-0.46%) |
Jun 01, 2006 | 35.67 | 35.94 | 35.56 | 35.84 | 2,007,253 | +0.24(+0.68%) |
May 31, 2006 | 35.60 | 35.77 | 35.38 | 35.60 | 2,763,318 | +0.13(+0.36%) |
May 30, 2006 | 35.96 | 35.98 | 35.47 | 35.47 | 2,907,509 | +0.19(+0.55%) |
May 26, 2006 | 35.27 | 35.34 | 35.11 | 35.27 | 1,848,915 | +0.05(+0.15%) |
May 25, 2006 | 35.12 | 35.24 | 34.96 | 35.22 | 2,182,123 | +0.23(+0.67%) |
May 24, 2006 | 34.98 | 35.10 | 34.76 | 34.99 | 3,751,690 | -0.02(-0.05%) |
May 23, 2006 | 35.16 | 35.24 | 34.97 | 35.00 | 3,084,594 | -0.18(-0.52%) |
May 22, 2006 | 35.09 | 35.47 | 34.97 | 35.19 | 2,651,510 | +0.10(+0.28%) |
May 19, 2006 | 35.25 | 35.26 | 34.97 | 35.09 | 5,153,887 | -0.16(-0.45%) |
May 18, 2006 | 35.14 | 35.63 | 35.14 | 35.24 | 3,611,419 | -0.36(-1.02%) |
May 17, 2006 | 35.66 | 36.11 | 35.51 | 35.61 | 2,408,635 | -0.48(-1.33%) |
May 16, 2006 | 36.26 | 36.46 | 36.05 | 36.09 | 2,149,228 | -0.31(-0.85%) |
May 15, 2006 | 36.22 | 36.40 | 35.99 | 36.40 | 4,055,752 | +0.37(+1.03%) |
May 12, 2006 | 35.71 | 36.14 | 35.67 | 36.03 | 3,640,053 | +0.21(+0.59%) |
May 11, 2006 | 35.81 | 35.91 | 35.54 | 35.82 | 2,963,583 | -0.15(-0.42%) |
May 10, 2006 | 35.75 | 36.12 | 35.68 | 35.97 | 4,183,751 | +0.29(+0.81%) |
May 09, 2006 | 35.30 | 35.69 | 35.24 | 35.68 | 2,574,983 | +0.38(+1.06%) |
May 08, 2006 | 35.09 | 35.37 | 35.06 | 35.31 | 2,637,364 | +0.32(+0.91%) |
May 05, 2006 | 34.90 | 34.99 | 34.65 | 34.99 | 2,126,730 | +0.28(+0.79%) |
May 04, 2006 | 34.51 | 34.90 | 34.51 | 34.72 | 2,371,991 | +0.27(+0.78%) |
May 03, 2006 | 34.33 | 34.64 | 34.08 | 34.45 | 3,503,361 | -0.18(-0.51%) |
May 02, 2006 | 34.51 | 34.80 | 34.45 | 34.62 | 2,150,932 | +0.23(+0.67%) |