Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 31.73 | 32.03 | 31.49 | 31.93 | 3,844,214 | +0.05(+0.15%) |
Jul 28, 2006 | 32.11 | 32.17 | 31.53 | 31.88 | 2,579,406 | -0.16(-0.51%) |
Jul 27, 2006 | 31.98 | 32.19 | 31.65 | 32.04 | 4,510,609 | +0.20(+0.63%) |
Jul 26, 2006 | 31.21 | 31.91 | 31.20 | 31.84 | 4,666,780 | +0.63(+2.01%) |
Jul 25, 2006 | 30.48 | 31.67 | 30.44 | 31.21 | 5,332,807 | +0.95(+3.15%) |
Jul 24, 2006 | 30.13 | 30.64 | 29.53 | 30.26 | 4,683,684 | +0.14(+0.45%) |
Jul 21, 2006 | 30.63 | 30.70 | 29.83 | 30.13 | 4,655,205 | -0.50(-1.63%) |
Jul 20, 2006 | 31.33 | 31.82 | 30.61 | 30.63 | 2,433,156 | -0.84(-2.68%) |
Jul 19, 2006 | 30.67 | 31.90 | 30.88 | 31.47 | 3,217,690 | +0.80(+2.61%) |
Jul 18, 2006 | 31.13 | 31.28 | 30.35 | 30.67 | 4,570,689 | -0.50(-1.59%) |
Jul 17, 2006 | 31.62 | 31.89 | 31.11 | 31.16 | 3,112,228 | -0.46(-1.45%) |
Jul 14, 2006 | 31.18 | 31.70 | 30.78 | 31.62 | 3,390,397 | +0.24(+0.76%) |
Jul 13, 2006 | 32.55 | 32.71 | 31.36 | 31.38 | 4,135,061 | -1.28(-3.93%) |
Jul 12, 2006 | 32.75 | 32.88 | 32.41 | 32.67 | 2,488,643 | +0.04(+0.12%) |
Jul 11, 2006 | 32.96 | 33.03 | 32.34 | 32.63 | 3,551,162 | -0.46(-1.40%) |
Jul 10, 2006 | 33.09 | 33.36 | 32.93 | 33.09 | 1,902,907 | +0.10(+0.30%) |
Jul 07, 2006 | 32.98 | 33.29 | 32.90 | 32.99 | 1,690,146 | -0.08(-0.25%) |
Jul 06, 2006 | 33.04 | 33.17 | 32.73 | 33.08 | 2,308,402 | -0.02(-0.07%) |
Jul 05, 2006 | 33.59 | 33.76 | 33.03 | 33.10 | 3,470,504 | -0.57(-1.68%) |
Jul 03, 2006 | 34.02 | 34.15 | 33.61 | 33.66 | 961,099 | -0.22(-0.64%) |
Jun 30, 2006 | 34.04 | 34.41 | 33.51 | 33.88 | 2,647,020 | +0.20(+0.58%) |
Jun 29, 2006 | 32.77 | 33.69 | 32.75 | 33.69 | 2,687,808 | +1.07(+3.27%) |
Jun 28, 2006 | 32.66 | 32.70 | 32.20 | 32.62 | 2,809,071 | -0.14(-0.43%) |
Jun 27, 2006 | 33.39 | 33.47 | 32.73 | 32.76 | 3,788,360 | -0.17(-0.51%) |
Jun 26, 2006 | 32.82 | 33.21 | 32.79 | 32.93 | 2,138,267 | +0.11(+0.33%) |
Jun 23, 2006 | 32.79 | 33.10 | 32.62 | 32.82 | 1,620,695 | -0.11(-0.33%) |
Jun 22, 2006 | 32.71 | 33.10 | 32.57 | 32.93 | 3,853,217 | +0.09(+0.28%) |
Jun 21, 2006 | 31.89 | 32.88 | 31.89 | 32.84 | 3,611,794 | +0.86(+2.69%) |
Jun 20, 2006 | 32.38 | 32.49 | 31.87 | 31.98 | 3,396,093 | -0.30(-0.94%) |
Jun 19, 2006 | 32.38 | 32.58 | 32.08 | 32.28 | 6,321,466 | +0.14(+0.44%) |
Jun 16, 2006 | 32.13 | 32.47 | 31.92 | 32.14 | 5,365,879 | -0.26(-0.81%) |
Jun 15, 2006 | 31.75 | 32.49 | 31.54 | 32.40 | 4,209,105 | +1.21(+3.89%) |
Jun 14, 2006 | 31.01 | 31.30 | 30.88 | 31.19 | 3,784,134 | +0.33(+1.08%) |
Jun 13, 2006 | 31.57 | 31.73 | 30.82 | 30.85 | 5,649,377 | -0.80(-2.53%) |
Jun 12, 2006 | 32.66 | 32.71 | 31.65 | 31.65 | 2,796,577 | -1.01(-3.10%) |
Jun 09, 2006 | 32.69 | 32.86 | 32.53 | 32.67 | 2,641,875 | +0.13(+0.38%) |
Jun 08, 2006 | 32.68 | 32.72 | 31.81 | 32.54 | 6,640,792 | -0.32(-0.98%) |
Jun 07, 2006 | 33.51 | 33.61 | 32.83 | 32.86 | 3,637,149 | -0.55(-1.65%) |
Jun 06, 2006 | 34.02 | 34.04 | 33.40 | 33.41 | 4,384,018 | -0.52(-1.52%) |
Jun 05, 2006 | 34.72 | 34.74 | 33.93 | 33.93 | 4,594,941 | -1.09(-3.11%) |
Jun 02, 2006 | 35.38 | 35.49 | 34.90 | 35.02 | 3,547,488 | -0.38(-1.08%) |
Jun 01, 2006 | 34.72 | 35.46 | 34.60 | 35.40 | 2,174,278 | +0.59(+1.69%) |
May 31, 2006 | 34.88 | 35.06 | 34.41 | 34.81 | 2,612,662 | +0.07(+0.20%) |
May 30, 2006 | 35.10 | 35.38 | 34.62 | 34.74 | 3,232,572 | -0.42(-1.21%) |
May 26, 2006 | 34.75 | 35.20 | 34.66 | 35.17 | 2,950,360 | +0.55(+1.59%) |
May 25, 2006 | 34.44 | 34.80 | 34.37 | 34.62 | 3,437,065 | +0.48(+1.40%) |
May 24, 2006 | 34.83 | 34.83 | 33.51 | 34.14 | 6,454,304 | -0.85(-2.44%) |
May 23, 2006 | 35.51 | 35.85 | 34.94 | 34.99 | 3,391,132 | -0.25(-0.71%) |
May 22, 2006 | 35.30 | 35.46 | 34.85 | 35.24 | 2,624,972 | -0.39(-1.08%) |
May 19, 2006 | 35.52 | 35.83 | 35.30 | 35.63 | 3,938,285 | +0.11(+0.32%) |
May 18, 2006 | 35.79 | 36.02 | 35.49 | 35.51 | 2,402,657 | -0.15(-0.41%) |
May 17, 2006 | 36.30 | 36.52 | 35.66 | 35.66 | 2,770,120 | -0.97(-2.64%) |
May 16, 2006 | 36.90 | 37.05 | 36.34 | 36.63 | 2,026,558 | -0.38(-1.03%) |
May 15, 2006 | 37.03 | 37.23 | 36.54 | 37.01 | 2,597,412 | -0.07(-0.19%) |
May 12, 2006 | 37.66 | 37.70 | 36.93 | 37.08 | 3,027,528 | -0.60(-1.59%) |
May 11, 2006 | 38.45 | 38.47 | 37.52 | 37.68 | 2,453,183 | -0.86(-2.23%) |
May 10, 2006 | 38.38 | 38.67 | 38.28 | 38.54 | 2,158,845 | +0.07(+0.17%) |
May 09, 2006 | 38.32 | 38.49 | 37.99 | 38.47 | 1,710,907 | +0.21(+0.55%) |
May 08, 2006 | 38.62 | 38.62 | 38.12 | 38.26 | 2,227,744 | -0.29(-0.75%) |
May 05, 2006 | 36.54 | 38.86 | 38.09 | 38.55 | 2,531,636 | +0.39(+1.03%) |
May 04, 2006 | 37.75 | 38.29 | 37.72 | 38.16 | 5,772,477 | +0.54(+1.43%) |
May 03, 2006 | 37.66 | 37.98 | 36.78 | 37.62 | 6,621,684 | -0.15(-0.39%) |
May 02, 2006 | 38.02 | 38.02 | 37.42 | 37.77 | 3,772,008 | -0.25(-0.66%) |