Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 34.10 | 34.72 | 33.64 | 34.58 | 7,616,000 | +0.55(+1.62%) |
Jul 28, 2006 | 33.60 | 34.17 | 33.60 | 34.03 | 10,886,500 | +0.49(+1.46%) |
Jul 27, 2006 | 35.00 | 35.50 | 33.00 | 33.54 | 31,676,400 | -3.74(-10.03%) |
Jul 26, 2006 | 37.68 | 37.76 | 37.17 | 37.28 | 4,262,900 | -0.31(-0.82%) |
Jul 25, 2006 | 37.65 | 37.75 | 36.77 | 37.59 | 3,643,200 | +0.17(+0.45%) |
Jul 24, 2006 | 36.82 | 37.62 | 36.70 | 37.42 | 4,396,700 | +0.90(+2.46%) |
Jul 21, 2006 | 37.23 | 37.24 | 36.33 | 36.52 | 3,720,600 | -0.48(-1.30%) |
Jul 20, 2006 | 37.25 | 37.67 | 37.00 | 37.00 | 2,995,900 | -0.20(-0.54%) |
Jul 19, 2006 | 36.51 | 37.31 | 36.43 | 37.20 | 4,652,100 | +0.94(+2.59%) |
Jul 18, 2006 | 36.48 | 36.69 | 36.02 | 36.26 | 3,705,100 | -0.30(-0.82%) |
Jul 17, 2006 | 36.91 | 37.00 | 36.49 | 36.56 | 3,364,900 | -0.35(-0.95%) |
Jul 14, 2006 | 36.65 | 37.00 | 36.25 | 36.91 | 4,446,400 | +0.12(+0.33%) |
Jul 13, 2006 | 37.50 | 37.50 | 36.69 | 36.79 | 4,575,500 | -0.84(-2.23%) |
Jul 12, 2006 | 38.25 | 38.38 | 37.61 | 37.63 | 4,107,100 | -0.62(-1.62%) |
Jul 11, 2006 | 38.00 | 38.40 | 37.71 | 38.25 | 3,072,200 | +0.21(+0.55%) |
Jul 10, 2006 | 38.15 | 38.43 | 38.04 | 38.04 | 2,907,800 | +0.18(+0.48%) |
Jul 07, 2006 | 37.70 | 38.09 | 37.70 | 37.86 | 5,790,500 | -0.51(-1.33%) |
Jul 06, 2006 | 38.73 | 38.80 | 38.23 | 38.37 | 4,303,000 | -0.36(-0.93%) |
Jul 05, 2006 | 39.47 | 39.47 | 38.62 | 38.73 | 4,311,200 | -0.74(-1.87%) |
Jul 03, 2006 | 39.28 | 39.54 | 39.08 | 39.47 | 2,316,100 | +0.44(+1.13%) |
Jun 30, 2006 | 39.05 | 39.18 | 38.84 | 39.03 | 6,389,700 | +0.30(+0.77%) |
Jun 29, 2006 | 38.05 | 38.84 | 37.96 | 38.73 | 4,697,100 | +0.98(+2.60%) |
Jun 28, 2006 | 37.88 | 38.15 | 37.58 | 37.75 | 3,383,400 | -0.30(-0.79%) |
Jun 27, 2006 | 38.51 | 38.64 | 37.99 | 38.05 | 5,400,300 | -0.57(-1.48%) |
Jun 26, 2006 | 38.21 | 38.62 | 37.99 | 38.62 | 2,893,300 | +0.42(+1.10%) |
Jun 23, 2006 | 37.75 | 38.40 | 37.61 | 38.20 | 3,498,600 | +0.36(+0.95%) |
Jun 22, 2006 | 38.13 | 38.39 | 37.78 | 37.84 | 3,891,800 | -0.39(-1.02%) |
Jun 21, 2006 | 37.90 | 38.67 | 37.82 | 38.23 | 5,706,600 | +0.44(+1.16%) |
Jun 20, 2006 | 37.59 | 38.02 | 37.31 | 37.79 | 6,316,300 | +0.14(+0.37%) |
Jun 19, 2006 | 38.15 | 38.34 | 37.40 | 37.65 | 5,021,600 | -0.35(-0.92%) |
Jun 16, 2006 | 38.07 | 38.46 | 37.88 | 38.00 | 4,088,200 | -0.26(-0.68%) |
Jun 15, 2006 | 37.75 | 38.39 | 37.64 | 38.26 | 5,167,200 | +0.73(+1.95%) |
Jun 14, 2006 | 37.14 | 37.64 | 37.01 | 37.53 | 5,030,900 | +0.39(+1.05%) |
Jun 13, 2006 | 37.90 | 37.99 | 37.14 | 37.14 | 5,726,900 | -0.75(-1.98%) |
Jun 12, 2006 | 38.35 | 38.50 | 37.80 | 37.89 | 3,257,100 | -0.34(-0.89%) |
Jun 09, 2006 | 38.60 | 38.85 | 38.11 | 38.23 | 4,101,600 | -0.44(-1.14%) |
Jun 08, 2006 | 39.00 | 39.03 | 37.79 | 38.67 | 7,762,700 | -0.41(-1.05%) |
Jun 07, 2006 | 39.25 | 39.53 | 38.80 | 39.08 | 8,686,500 | -0.50(-1.26%) |
Jun 06, 2006 | 40.16 | 40.40 | 39.32 | 39.58 | 5,281,400 | -0.54(-1.35%) |
Jun 05, 2006 | 40.85 | 40.85 | 40.05 | 40.12 | 3,938,100 | -0.72(-1.76%) |
Jun 02, 2006 | 40.60 | 40.95 | 40.25 | 40.84 | 4,744,800 | +0.65(+1.62%) |
Jun 01, 2006 | 39.90 | 40.22 | 39.55 | 40.19 | 3,625,000 | +0.32(+0.80%) |
May 31, 2006 | 39.80 | 40.08 | 39.51 | 39.87 | 3,593,500 | +0.34(+0.86%) |
May 30, 2006 | 40.10 | 40.16 | 39.49 | 39.53 | 3,767,500 | -0.71(-1.76%) |
May 26, 2006 | 40.28 | 40.38 | 39.88 | 40.24 | 2,722,700 | +0.52(+1.31%) |
May 25, 2006 | 39.78 | 39.96 | 39.40 | 39.72 | 4,211,600 | +0.32(+0.81%) |
May 24, 2006 | 39.82 | 40.10 | 39.30 | 39.40 | 7,079,700 | -0.42(-1.05%) |
May 23, 2006 | 40.70 | 40.75 | 39.82 | 39.82 | 4,382,400 | -0.30(-0.75%) |
May 22, 2006 | 40.70 | 40.80 | 39.56 | 40.12 | 5,912,100 | -0.92(-2.24%) |
May 19, 2006 | 40.81 | 41.30 | 40.70 | 41.04 | 4,690,700 | +0.48(+1.18%) |
May 18, 2006 | 41.15 | 41.39 | 40.50 | 40.56 | 4,274,500 | -0.30(-0.73%) |
May 17, 2006 | 41.25 | 41.34 | 40.66 | 40.86 | 4,886,800 | -0.51(-1.23%) |
May 16, 2006 | 41.65 | 41.93 | 40.96 | 41.37 | 4,096,400 | +0.45(+1.10%) |
May 15, 2006 | 41.13 | 41.43 | 40.57 | 40.92 | 4,537,600 | -0.20(-0.49%) |
May 12, 2006 | 41.75 | 41.75 | 40.95 | 41.12 | 4,767,500 | -0.54(-1.30%) |
May 11, 2006 | 42.08 | 42.43 | 41.55 | 41.66 | 4,218,600 | -0.60(-1.42%) |
May 10, 2006 | 42.78 | 42.78 | 41.83 | 42.26 | 4,133,700 | -0.69(-1.61%) |
May 09, 2006 | 42.70 | 43.00 | 42.48 | 42.95 | 2,887,000 | +0.09(+0.21%) |
May 08, 2006 | 42.56 | 43.10 | 42.56 | 42.86 | 4,836,800 | +0.39(+0.92%) |
May 05, 2006 | 42.66 | 42.76 | 42.32 | 42.47 | 4,294,000 | +0.02(+0.05%) |
May 04, 2006 | 42.38 | 42.75 | 42.37 | 42.45 | 4,615,100 | +0.25(+0.59%) |
May 03, 2006 | 42.00 | 42.50 | 41.60 | 42.20 | 5,840,600 | +0.40(+0.96%) |
May 02, 2006 | 41.68 | 41.83 | 41.43 | 41.80 | 4,691,100 | +0.12(+0.29%) |