Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 40.79 | 41.15 | 40.66 | 40.70 | 1,893,518 | -0.27(-0.66%) |
Jul 28, 2006 | 40.87 | 41.28 | 40.73 | 40.97 | 2,075,368 | +0.19(+0.47%) |
Jul 27, 2006 | 41.39 | 41.44 | 40.78 | 40.78 | 2,493,624 | -0.37(-0.90%) |
Jul 26, 2006 | 41.10 | 41.25 | 41.07 | 41.15 | 3,231,255 | +0.11(+0.26%) |
Jul 25, 2006 | 40.86 | 41.14 | 40.83 | 41.04 | 2,690,629 | +0.18(+0.45%) |
Jul 24, 2006 | 40.44 | 40.89 | 40.41 | 40.86 | 2,488,510 | +0.42(+1.03%) |
Jul 21, 2006 | 40.17 | 40.53 | 40.24 | 40.44 | 3,185,414 | +0.27(+0.68%) |
Jul 20, 2006 | 40.21 | 40.28 | 39.98 | 40.17 | 2,287,527 | +0.03(+0.08%) |
Jul 19, 2006 | 39.80 | 40.30 | 39.72 | 40.14 | 2,650,470 | +0.34(+0.85%) |
Jul 18, 2006 | 39.48 | 39.96 | 39.36 | 39.80 | 4,360,812 | +0.65(+1.66%) |
Jul 17, 2006 | 38.92 | 39.31 | 38.84 | 39.15 | 1,854,117 | +0.30(+0.77%) |
Jul 14, 2006 | 38.80 | 39.05 | 38.63 | 38.85 | 2,489,078 | +0.12(+0.31%) |
Jul 13, 2006 | 38.65 | 39.17 | 38.64 | 38.73 | 2,534,541 | +0.01(+0.03%) |
Jul 12, 2006 | 38.76 | 39.16 | 38.62 | 38.72 | 2,850,127 | +0.05(+0.12%) |
Jul 11, 2006 | 38.25 | 38.72 | 38.25 | 38.67 | 2,478,470 | +0.37(+0.96%) |
Jul 10, 2006 | 38.01 | 38.36 | 38.00 | 38.30 | 1,939,738 | +0.26(+0.68%) |
Jul 07, 2006 | 37.69 | 38.23 | 37.67 | 38.04 | 1,943,337 | +0.37(+1.00%) |
Jul 06, 2006 | 37.61 | 37.71 | 37.48 | 37.67 | 1,847,866 | -0.06(-0.15%) |
Jul 05, 2006 | 37.61 | 37.83 | 37.53 | 37.72 | 1,401,385 | +0.01(+0.01%) |
Jul 03, 2006 | 37.48 | 37.76 | 37.38 | 37.72 | 1,085,230 | +0.37(+0.99%) |
Jun 30, 2006 | 37.32 | 37.49 | 37.15 | 37.35 | 2,967,004 | +0.08(+0.21%) |
Jun 29, 2006 | 37.45 | 37.69 | 37.05 | 37.27 | 3,747,067 | +0.03(+0.09%) |
Jun 28, 2006 | 37.06 | 37.34 | 37.01 | 37.24 | 1,576,037 | +0.24(+0.66%) |
Jun 27, 2006 | 36.91 | 37.30 | 36.89 | 37.00 | 1,684,768 | +0.11(+0.29%) |
Jun 26, 2006 | 36.86 | 37.14 | 36.73 | 36.89 | 1,174,640 | +0.08(+0.22%) |
Jun 23, 2006 | 36.88 | 37.19 | 36.72 | 36.81 | 1,170,283 | -0.14(-0.37%) |
Jun 22, 2006 | 36.98 | 37.04 | 36.62 | 36.95 | 1,798,046 | -0.13(-0.36%) |
Jun 21, 2006 | 37.08 | 37.31 | 36.84 | 37.08 | 1,432,261 | -0.12(-0.33%) |
Jun 20, 2006 | 37.20 | 37.40 | 37.00 | 37.20 | 1,563,724 | +0.03(+0.09%) |
Jun 19, 2006 | 37.65 | 37.66 | 36.99 | 37.17 | 1,470,526 | -0.35(-0.94%) |
Jun 16, 2006 | 37.59 | 37.90 | 37.42 | 37.52 | 2,309,122 | -0.20(-0.52%) |
Jun 15, 2006 | 37.61 | 37.83 | 37.32 | 37.72 | 2,326,549 | +0.14(+0.37%) |
Jun 14, 2006 | 37.96 | 37.96 | 37.31 | 37.58 | 1,298,526 | -0.37(-0.97%) |
Jun 13, 2006 | 38.25 | 38.34 | 37.79 | 37.95 | 2,442,289 | -0.33(-0.86%) |
Jun 12, 2006 | 38.31 | 38.52 | 38.14 | 38.28 | 1,540,803 | +0.02(+0.04%) |
Jun 09, 2006 | 37.69 | 38.35 | 37.69 | 38.26 | 1,668,857 | +0.32(+0.83%) |
Jun 08, 2006 | 37.61 | 38.11 | 37.51 | 37.95 | 2,811,673 | +0.34(+0.90%) |
Jun 07, 2006 | 37.97 | 37.97 | 37.56 | 37.61 | 1,545,539 | -0.33(-0.88%) |
Jun 06, 2006 | 38.04 | 38.10 | 37.59 | 37.94 | 2,304,007 | -0.06(-0.15%) |
Jun 05, 2006 | 38.11 | 38.30 | 37.88 | 38.00 | 2,667,519 | -0.17(-0.46%) |
Jun 02, 2006 | 37.88 | 38.22 | 37.67 | 38.17 | 1,909,808 | +0.39(+1.02%) |
Jun 01, 2006 | 36.88 | 37.80 | 36.79 | 37.79 | 3,328,053 | +0.78(+2.10%) |
May 31, 2006 | 36.64 | 37.43 | 36.64 | 37.01 | 2,215,734 | +0.37(+1.02%) |
May 30, 2006 | 36.48 | 36.84 | 36.44 | 36.64 | 1,894,275 | -0.08(-0.23%) |
May 26, 2006 | 36.44 | 36.76 | 36.36 | 36.72 | 1,981,033 | +0.43(+1.18%) |
May 25, 2006 | 36.11 | 36.31 | 35.98 | 36.29 | 1,538,530 | +0.30(+0.84%) |
May 24, 2006 | 35.90 | 36.23 | 35.49 | 35.99 | 1,640,821 | -0.02(-0.06%) |
May 23, 2006 | 36.37 | 36.59 | 35.98 | 36.01 | 2,128,976 | -0.32(-0.89%) |
May 22, 2006 | 36.20 | 36.73 | 36.06 | 36.34 | 2,684,567 | +0.14(+0.39%) |
May 19, 2006 | 35.87 | 36.59 | 35.74 | 36.19 | 2,557,082 | +0.36(+1.00%) |
May 18, 2006 | 35.41 | 36.27 | 35.41 | 35.83 | 1,908,672 | -0.05(-0.15%) |
May 17, 2006 | 35.82 | 36.18 | 35.44 | 35.89 | 2,418,800 | -0.25(-0.69%) |
May 16, 2006 | 36.30 | 36.37 | 36.09 | 36.14 | 939,371 | -0.17(-0.47%) |
May 15, 2006 | 35.69 | 36.40 | 35.69 | 36.30 | 1,768,874 | +0.34(+0.95%) |
May 12, 2006 | 36.34 | 36.49 | 35.82 | 35.96 | 1,886,888 | -0.61(-1.66%) |
May 11, 2006 | 36.77 | 36.81 | 36.27 | 36.57 | 1,317,847 | -0.31(-0.84%) |
May 10, 2006 | 36.16 | 36.89 | 36.15 | 36.88 | 2,074,610 | +0.58(+1.58%) |
May 09, 2006 | 36.64 | 36.75 | 36.25 | 36.30 | 3,245,462 | -0.82(-2.22%) |
May 08, 2006 | 37.17 | 37.25 | 37.05 | 37.13 | 1,692,346 | -0.07(-0.18%) |
May 05, 2006 | 36.47 | 37.23 | 36.47 | 37.20 | 1,776,830 | +0.98(+2.71%) |
May 04, 2006 | 36.27 | 36.35 | 36.01 | 36.21 | 1,633,434 | +0.09(+0.25%) |
May 03, 2006 | 36.61 | 36.74 | 36.00 | 36.12 | 2,588,527 | -0.59(-1.60%) |
May 02, 2006 | 36.54 | 36.96 | 36.49 | 36.71 | 1,455,750 | +0.28(+0.77%) |