Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 32.90 | 32.90 | 31.85 | 31.94 | 1,529,793 | -1.10(-3.34%) |
Jul 28, 2006 | 32.22 | 33.52 | 32.18 | 33.04 | 1,799,794 | +1.06(+3.30%) |
Jul 27, 2006 | 32.92 | 33.31 | 31.82 | 31.99 | 1,722,921 | -0.58(-1.78%) |
Jul 26, 2006 | 32.42 | 33.29 | 32.32 | 32.57 | 3,600,533 | -2.18(-6.28%) |
Jul 25, 2006 | 33.76 | 35.04 | 33.09 | 34.75 | 1,661,380 | -0.20(-0.57%) |
Jul 24, 2006 | 34.09 | 35.26 | 34.28 | 34.95 | 1,104,156 | +0.86(+2.51%) |
Jul 21, 2006 | 34.56 | 34.56 | 33.62 | 34.09 | 1,310,936 | -0.62(-1.78%) |
Jul 20, 2006 | 36.30 | 36.37 | 34.68 | 34.71 | 1,189,326 | -1.64(-4.51%) |
Jul 19, 2006 | 35.37 | 36.51 | 35.09 | 36.35 | 1,000,504 | +0.92(+2.61%) |
Jul 18, 2006 | 35.81 | 36.21 | 34.93 | 35.42 | 877,843 | -0.20(-0.56%) |
Jul 17, 2006 | 34.66 | 36.06 | 34.63 | 35.62 | 1,634,706 | +1.34(+3.92%) |
Jul 14, 2006 | 34.86 | 34.99 | 34.09 | 34.28 | 1,155,090 | -0.71(-2.04%) |
Jul 13, 2006 | 36.07 | 36.13 | 34.82 | 34.99 | 1,196,677 | -1.29(-3.54%) |
Jul 12, 2006 | 37.02 | 37.46 | 36.12 | 36.28 | 1,395,160 | -0.85(-2.28%) |
Jul 11, 2006 | 36.42 | 37.23 | 35.95 | 37.13 | 1,591,544 | +0.60(+1.64%) |
Jul 10, 2006 | 36.96 | 37.85 | 36.36 | 36.53 | 1,059,209 | -0.15(-0.42%) |
Jul 07, 2006 | 37.71 | 37.74 | 36.39 | 36.68 | 1,331,415 | -1.13(-3.00%) |
Jul 06, 2006 | 37.48 | 38.36 | 37.19 | 37.81 | 1,350,108 | +0.34(+0.91%) |
Jul 05, 2006 | 37.63 | 37.71 | 37.09 | 37.47 | 735,859 | -0.51(-1.35%) |
Jul 03, 2006 | 38.23 | 38.25 | 37.61 | 37.98 | 719,371 | -0.45(-1.16%) |
Jun 30, 2006 | 38.47 | 38.80 | 37.66 | 38.43 | 903,047 | +0.09(+0.22%) |
Jun 29, 2006 | 37.04 | 38.35 | 36.99 | 38.35 | 1,000,924 | +1.35(+3.66%) |
Jun 28, 2006 | 36.18 | 37.09 | 35.83 | 36.99 | 1,418,789 | +0.84(+2.32%) |
Jun 27, 2006 | 37.57 | 37.57 | 35.95 | 36.16 | 1,591,859 | -1.59(-4.21%) |
Jun 26, 2006 | 38.14 | 38.46 | 37.52 | 37.75 | 804,541 | -0.68(-1.76%) |
Jun 23, 2006 | 38.28 | 38.84 | 38.17 | 38.42 | 450,841 | +0.16(+0.42%) |
Jun 22, 2006 | 38.04 | 38.66 | 37.61 | 38.26 | 896,116 | +0.09(+0.22%) |
Jun 21, 2006 | 37.87 | 38.52 | 37.58 | 38.17 | 1,057,213 | +0.20(+0.53%) |
Jun 20, 2006 | 37.62 | 38.67 | 37.33 | 37.97 | 711,810 | +0.45(+1.19%) |
Jun 19, 2006 | 38.49 | 38.71 | 37.23 | 37.53 | 935,918 | -0.79(-2.06%) |
Jun 16, 2006 | 39.17 | 39.27 | 38.23 | 38.32 | 615,929 | -0.90(-2.31%) |
Jun 15, 2006 | 38.47 | 39.66 | 38.37 | 39.22 | 1,024,553 | +0.89(+2.34%) |
Jun 14, 2006 | 38.24 | 38.62 | 37.77 | 38.33 | 1,139,652 | +0.09(+0.22%) |
Jun 13, 2006 | 38.76 | 39.29 | 38.05 | 38.24 | 1,076,327 | -0.74(-1.91%) |
Jun 12, 2006 | 39.77 | 39.90 | 38.92 | 38.98 | 625,380 | -0.79(-1.99%) |
Jun 09, 2006 | 39.90 | 40.71 | 39.67 | 39.77 | 881,098 | +0.04(+0.10%) |
Jun 08, 2006 | 39.83 | 39.99 | 38.96 | 39.74 | 1,092,814 | -0.54(-1.35%) |
Jun 07, 2006 | 40.63 | 41.31 | 40.25 | 40.28 | 564,575 | -0.28(-0.68%) |
Jun 06, 2006 | 41.14 | 41.30 | 40.23 | 40.55 | 1,076,537 | -0.30(-0.72%) |
Jun 05, 2006 | 41.90 | 42.22 | 40.65 | 40.85 | 1,207,599 | -1.35(-3.20%) |
Jun 02, 2006 | 42.53 | 42.71 | 41.62 | 42.20 | 757,913 | -0.22(-0.52%) |
Jun 01, 2006 | 42.78 | 42.88 | 42.04 | 42.42 | 1,009,745 | -0.43(-1.00%) |
May 31, 2006 | 42.47 | 43.53 | 42.37 | 42.85 | 1,036,420 | +0.70(+1.67%) |
May 30, 2006 | 43.28 | 43.33 | 41.66 | 42.15 | 1,137,867 | -1.32(-3.04%) |
May 26, 2006 | 43.37 | 43.97 | 42.80 | 43.47 | 1,025,183 | +0.18(+0.42%) |
May 25, 2006 | 42.78 | 43.32 | 42.33 | 43.29 | 768,940 | +0.79(+1.86%) |
May 24, 2006 | 42.78 | 43.00 | 42.04 | 42.50 | 1,258,532 | -0.23(-0.53%) |
May 23, 2006 | 44.34 | 44.84 | 42.73 | 42.73 | 935,393 | -1.29(-2.92%) |
May 22, 2006 | 44.42 | 44.42 | 42.91 | 44.01 | 679,884 | -0.70(-1.55%) |
May 19, 2006 | 44.12 | 45.08 | 43.63 | 44.71 | 1,043,456 | +0.95(+2.18%) |
May 18, 2006 | 44.86 | 45.24 | 43.50 | 43.75 | 630,106 | -0.95(-2.13%) |
May 17, 2006 | 45.09 | 45.23 | 44.31 | 44.71 | 811,682 | -0.91(-2.00%) |
May 16, 2006 | 46.22 | 46.39 | 45.32 | 45.62 | 926,886 | -0.43(-0.93%) |
May 15, 2006 | 46.73 | 47.13 | 45.65 | 46.05 | 903,362 | -0.90(-1.91%) |
May 12, 2006 | 47.52 | 47.52 | 46.22 | 46.94 | 1,188,485 | -0.80(-1.68%) |
May 11, 2006 | 48.05 | 48.18 | 47.13 | 47.74 | 940,539 | -0.49(-1.01%) |
May 10, 2006 | 47.13 | 49.21 | 46.76 | 48.23 | 1,966,037 | +0.78(+1.65%) |
May 09, 2006 | 47.42 | 47.90 | 47.28 | 47.45 | 565,100 | -0.14(-0.30%) |
May 08, 2006 | 47.04 | 47.94 | 47.04 | 47.59 | 704,354 | +0.53(+1.13%) |
May 05, 2006 | 47.37 | 47.46 | 46.56 | 47.06 | 649,954 | -0.05(-0.10%) |
May 04, 2006 | 46.65 | 47.17 | 46.20 | 47.11 | 927,096 | +0.29(+0.61%) |
May 03, 2006 | 46.94 | 47.03 | 46.45 | 46.82 | 759,488 | -0.26(-0.55%) |
May 02, 2006 | 47.37 | 47.52 | 46.85 | 47.08 | 826,594 | +0.25(+0.53%) |