Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.46 | 34.78 | 34.44 | 34.60 | 5,490,902 | +0.07(+0.19%) |
Jul 28, 2006 | 34.55 | 34.82 | 34.52 | 34.53 | 11,524,858 | +0.29(+0.85%) |
Jul 27, 2006 | 34.72 | 34.76 | 34.10 | 34.24 | 8,930,104 | +0.46(+1.37%) |
Jul 26, 2006 | 33.27 | 33.88 | 33.22 | 33.78 | 12,345,621 | +0.62(+1.86%) |
Jul 25, 2006 | 33.41 | 33.52 | 33.04 | 33.16 | 8,882,736 | -0.11(-0.33%) |
Jul 24, 2006 | 33.16 | 33.66 | 33.07 | 33.27 | 8,699,762 | +0.74(+2.27%) |
Jul 21, 2006 | 32.96 | 33.03 | 32.52 | 32.53 | 5,477,278 | -0.20(-0.60%) |
Jul 20, 2006 | 33.31 | 33.31 | 32.66 | 32.73 | 8,566,251 | -0.52(-1.55%) |
Jul 19, 2006 | 32.80 | 33.39 | 32.77 | 33.25 | 9,309,885 | +0.09(+0.26%) |
Jul 18, 2006 | 33.35 | 33.39 | 32.83 | 33.16 | 7,517,451 | -0.04(-0.12%) |
Jul 17, 2006 | 33.46 | 33.67 | 32.93 | 33.20 | 5,709,506 | -0.85(-2.51%) |
Jul 14, 2006 | 33.98 | 34.16 | 33.74 | 34.05 | 5,445,839 | +0.19(+0.55%) |
Jul 13, 2006 | 33.63 | 34.06 | 33.47 | 33.87 | 7,480,143 | +0.30(+0.90%) |
Jul 12, 2006 | 33.62 | 33.69 | 33.37 | 33.57 | 7,821,150 | -0.49(-1.43%) |
Jul 11, 2006 | 33.93 | 34.07 | 33.56 | 34.05 | 6,950,922 | +0.22(+0.66%) |
Jul 10, 2006 | 33.88 | 34.03 | 33.69 | 33.83 | 7,086,948 | -0.12(-0.35%) |
Jul 07, 2006 | 34.12 | 34.31 | 33.84 | 33.95 | 9,344,049 | +0.45(+1.34%) |
Jul 06, 2006 | 33.57 | 33.77 | 33.45 | 33.50 | 7,540,506 | +0.09(+0.27%) |
Jul 05, 2006 | 33.25 | 33.53 | 33.00 | 33.41 | 5,804,452 | -0.16(-0.48%) |
Jul 03, 2006 | 33.54 | 33.79 | 33.48 | 33.57 | 2,511,336 | +0.36(+1.08%) |
Jun 30, 2006 | 33.37 | 33.45 | 33.18 | 33.21 | 7,312,679 | +0.17(+0.52%) |
Jun 29, 2006 | 32.26 | 33.04 | 32.26 | 33.04 | 11,569,710 | +0.61(+1.88%) |
Jun 28, 2006 | 32.26 | 32.47 | 32.11 | 32.43 | 4,746,220 | +0.48(+1.51%) |
Jun 27, 2006 | 32.03 | 32.31 | 31.92 | 31.95 | 8,600,415 | -0.24(-0.76%) |
Jun 26, 2006 | 31.95 | 32.22 | 31.65 | 32.19 | 4,799,037 | +0.21(+0.66%) |
Jun 23, 2006 | 32.01 | 32.32 | 31.92 | 31.98 | 4,477,103 | +0.31(+0.96%) |
Jun 22, 2006 | 31.69 | 31.90 | 31.43 | 31.68 | 7,036,855 | -0.30(-0.93%) |
Jun 21, 2006 | 31.39 | 32.10 | 31.39 | 31.97 | 7,420,828 | +0.62(+1.99%) |
Jun 20, 2006 | 31.14 | 31.85 | 31.10 | 31.35 | 8,257,521 | +0.18(+0.57%) |
Jun 19, 2006 | 31.84 | 31.87 | 30.99 | 31.17 | 5,959,550 | -0.65(-2.05%) |
Jun 16, 2006 | 31.75 | 31.87 | 31.56 | 31.82 | 9,496,422 | -0.18(-0.55%) |
Jun 15, 2006 | 31.57 | 32.17 | 31.46 | 32.00 | 8,452,233 | +0.90(+2.90%) |
Jun 14, 2006 | 31.10 | 31.41 | 30.63 | 31.10 | 10,716,460 | +0.24(+0.79%) |
Jun 13, 2006 | 31.20 | 31.49 | 30.69 | 30.86 | 9,403,573 | -0.86(-2.71%) |
Jun 12, 2006 | 32.24 | 32.34 | 31.67 | 31.71 | 6,006,080 | -0.48(-1.50%) |
Jun 09, 2006 | 32.33 | 32.64 | 31.95 | 32.20 | 14,865,970 | -0.33(-1.03%) |
Jun 08, 2006 | 31.92 | 32.59 | 31.59 | 32.53 | 9,531,634 | -0.17(-0.53%) |
Jun 07, 2006 | 33.32 | 33.38 | 32.63 | 32.70 | 7,492,509 | -0.73(-2.17%) |
Jun 06, 2006 | 33.61 | 33.75 | 33.25 | 33.43 | 7,540,715 | -0.36(-1.07%) |
Jun 05, 2006 | 34.41 | 34.53 | 33.78 | 33.79 | 6,125,757 | -0.52(-1.50%) |
Jun 02, 2006 | 34.20 | 34.40 | 33.82 | 34.30 | 5,433,054 | +0.39(+1.15%) |
Jun 01, 2006 | 33.21 | 33.95 | 33.11 | 33.91 | 6,597,759 | +0.18(+0.54%) |
May 31, 2006 | 33.59 | 33.81 | 33.38 | 33.73 | 7,018,621 | +0.26(+0.77%) |
May 30, 2006 | 34.09 | 34.26 | 33.40 | 33.47 | 7,147,310 | -0.70(-2.04%) |
May 26, 2006 | 33.94 | 34.21 | 33.71 | 34.17 | 3,403,571 | +0.00(+0.00%) |
May 25, 2006 | 33.78 | 34.35 | 33.58 | 34.17 | 6,848,851 | +0.99(+2.99%) |
May 24, 2006 | 33.36 | 33.47 | 32.87 | 33.18 | 11,065,850 | -0.58(-1.71%) |
May 23, 2006 | 33.92 | 34.32 | 33.71 | 33.76 | 7,946,067 | +0.27(+0.80%) |
May 22, 2006 | 33.22 | 33.64 | 32.68 | 33.49 | 10,878,894 | -0.31(-0.90%) |
May 19, 2006 | 33.54 | 33.92 | 33.35 | 33.79 | 8,410,105 | +0.47(+1.40%) |
May 18, 2006 | 33.60 | 33.82 | 33.21 | 33.33 | 7,305,553 | -0.28(-0.82%) |
May 17, 2006 | 34.27 | 34.49 | 33.18 | 33.60 | 13,856,154 | -1.15(-3.30%) |
May 16, 2006 | 34.74 | 35.07 | 34.51 | 34.75 | 7,326,721 | -0.30(-0.84%) |
May 15, 2006 | 34.84 | 35.07 | 34.63 | 35.04 | 7,526,044 | -0.57(-1.59%) |
May 12, 2006 | 36.21 | 36.28 | 35.50 | 35.61 | 7,938,522 | -0.42(-1.17%) |
May 11, 2006 | 36.51 | 36.58 | 36.01 | 36.03 | 5,995,810 | -0.39(-1.07%) |
May 10, 2006 | 36.25 | 36.42 | 35.93 | 36.42 | 5,851,401 | +0.03(+0.09%) |
May 09, 2006 | 36.13 | 36.48 | 36.12 | 36.39 | 5,703,009 | +0.31(+0.86%) |
May 08, 2006 | 36.01 | 36.25 | 35.88 | 36.08 | 5,907,781 | -0.41(-1.11%) |
May 05, 2006 | 36.15 | 36.49 | 36.09 | 36.49 | 7,918,191 | +0.58(+1.61%) |
May 04, 2006 | 35.82 | 36.19 | 35.55 | 35.91 | 9,683,588 | +0.10(+0.28%) |
May 03, 2006 | 36.33 | 36.34 | 35.65 | 35.81 | 8,143,922 | -0.60(-1.64%) |
May 02, 2006 | 36.08 | 36.46 | 36.06 | 36.40 | 8,980,615 | +0.91(+2.55%) |