Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.76 | 44.39 | 43.19 | 44.05 | 6,325,887 | +0.66(+1.51%) |
Jul 28, 2006 | 42.64 | 43.68 | 42.29 | 43.39 | 6,250,059 | +0.56(+1.31%) |
Jul 27, 2006 | 43.73 | 43.76 | 42.74 | 42.83 | 7,282,697 | -0.12(-0.28%) |
Jul 26, 2006 | 41.94 | 43.63 | 41.81 | 42.95 | 7,756,063 | +1.01(+2.41%) |
Jul 25, 2006 | 40.87 | 42.16 | 40.87 | 41.94 | 8,310,376 | +1.29(+3.17%) |
Jul 24, 2006 | 39.26 | 40.90 | 39.32 | 40.65 | 6,937,791 | +1.39(+3.53%) |
Jul 21, 2006 | 40.19 | 40.19 | 38.94 | 39.26 | 8,344,131 | -0.72(-1.80%) |
Jul 20, 2006 | 40.79 | 41.09 | 39.89 | 39.98 | 8,147,202 | -0.83(-2.04%) |
Jul 19, 2006 | 40.91 | 41.25 | 40.47 | 40.81 | 6,566,170 | -0.09(-0.23%) |
Jul 18, 2006 | 41.76 | 42.03 | 40.36 | 40.91 | 7,901,960 | -0.53(-1.28%) |
Jul 17, 2006 | 42.14 | 42.15 | 41.02 | 41.44 | 6,506,659 | -0.90(-2.13%) |
Jul 14, 2006 | 42.47 | 42.59 | 41.26 | 42.34 | 6,843,566 | +0.14(+0.33%) |
Jul 13, 2006 | 43.09 | 43.11 | 41.82 | 42.20 | 7,230,225 | -0.77(-1.79%) |
Jul 12, 2006 | 43.24 | 43.33 | 42.53 | 42.97 | 5,976,502 | -0.05(-0.12%) |
Jul 11, 2006 | 42.56 | 43.18 | 42.51 | 43.02 | 3,618,312 | +0.71(+1.67%) |
Jul 10, 2006 | 42.40 | 42.78 | 41.94 | 42.31 | 3,434,981 | -0.09(-0.21%) |
Jul 07, 2006 | 43.38 | 43.75 | 42.17 | 42.40 | 5,892,195 | -0.58(-1.34%) |
Jul 06, 2006 | 42.76 | 43.35 | 42.52 | 42.98 | 4,493,055 | +0.02(+0.04%) |
Jul 05, 2006 | 43.03 | 43.04 | 42.04 | 42.96 | 5,758,776 | -0.06(-0.15%) |
Jul 03, 2006 | 43.07 | 43.43 | 42.89 | 43.02 | 2,257,405 | +0.36(+0.84%) |
Jun 30, 2006 | 41.82 | 42.91 | 41.71 | 42.66 | 6,271,176 | +1.24(+2.99%) |
Jun 29, 2006 | 41.26 | 41.61 | 40.64 | 41.43 | 7,413,717 | +0.56(+1.36%) |
Jun 28, 2006 | 40.01 | 40.96 | 39.78 | 40.87 | 6,039,692 | +1.25(+3.16%) |
Jun 27, 2006 | 40.13 | 40.65 | 39.61 | 39.62 | 8,305,737 | -0.34(-0.86%) |
Jun 26, 2006 | 39.20 | 40.03 | 38.82 | 39.96 | 5,614,639 | +0.61(+1.54%) |
Jun 23, 2006 | 39.01 | 39.67 | 38.94 | 39.36 | 8,429,558 | +1.35(+3.55%) |
Jun 22, 2006 | 37.92 | 38.26 | 37.52 | 38.01 | 3,741,333 | +0.09(+0.23%) |
Jun 21, 2006 | 37.07 | 38.56 | 37.07 | 37.92 | 5,728,061 | +1.04(+2.83%) |
Jun 20, 2006 | 37.35 | 37.86 | 36.77 | 36.87 | 5,667,911 | +0.06(+0.15%) |
Jun 19, 2006 | 38.13 | 38.14 | 36.63 | 36.82 | 6,569,529 | -1.46(-3.82%) |
Jun 16, 2006 | 38.51 | 38.63 | 37.43 | 38.28 | 5,777,333 | -0.23(-0.60%) |
Jun 15, 2006 | 37.72 | 38.63 | 37.47 | 38.51 | 7,548,416 | +1.59(+4.30%) |
Jun 14, 2006 | 35.92 | 36.96 | 35.91 | 36.92 | 8,818,936 | +1.15(+3.21%) |
Jun 13, 2006 | 37.05 | 37.39 | 35.32 | 35.77 | 11,898,773 | -1.66(-4.44%) |
Jun 12, 2006 | 38.44 | 39.04 | 37.39 | 37.44 | 5,669,670 | -0.84(-2.19%) |
Jun 09, 2006 | 38.71 | 39.23 | 37.63 | 38.27 | 5,450,825 | -0.26(-0.68%) |
Jun 08, 2006 | 37.57 | 38.71 | 36.61 | 38.54 | 11,556,747 | +0.36(+0.95%) |
Jun 07, 2006 | 39.41 | 39.47 | 38.10 | 38.17 | 8,408,121 | -1.49(-3.77%) |
Jun 06, 2006 | 39.70 | 40.35 | 39.26 | 39.67 | 7,274,858 | -0.03(-0.08%) |
Jun 05, 2006 | 41.53 | 41.74 | 39.62 | 39.70 | 6,473,224 | -1.49(-3.61%) |
Jun 02, 2006 | 41.23 | 41.37 | 40.64 | 41.19 | 4,436,904 | +0.39(+0.95%) |
Jun 01, 2006 | 39.95 | 41.04 | 39.86 | 40.80 | 6,107,522 | +0.24(+0.60%) |
May 31, 2006 | 40.29 | 40.88 | 39.79 | 40.56 | 7,206,709 | +0.41(+1.01%) |
May 30, 2006 | 40.82 | 40.97 | 40.07 | 40.15 | 5,608,560 | -0.25(-0.62%) |
May 26, 2006 | 40.26 | 40.72 | 39.89 | 40.40 | 3,253,729 | +0.42(+1.05%) |
May 25, 2006 | 39.63 | 40.42 | 39.35 | 39.98 | 5,466,982 | +1.05(+2.70%) |
May 24, 2006 | 39.57 | 40.15 | 38.38 | 38.93 | 9,640,728 | -1.08(-2.70%) |
May 23, 2006 | 41.26 | 41.76 | 39.91 | 40.01 | 7,195,511 | +0.05(+0.13%) |
May 22, 2006 | 39.63 | 40.23 | 38.62 | 39.96 | 7,692,553 | -0.41(-1.01%) |
May 19, 2006 | 40.23 | 40.69 | 39.39 | 40.37 | 7,110,564 | +0.22(+0.54%) |
May 18, 2006 | 40.99 | 41.46 | 40.11 | 40.15 | 5,054,407 | -0.95(-2.31%) |
May 17, 2006 | 42.16 | 42.51 | 40.73 | 41.10 | 6,641,838 | -1.06(-2.51%) |
May 16, 2006 | 42.32 | 42.64 | 41.79 | 42.16 | 4,810,125 | +0.00(+0.00%) |
May 15, 2006 | 41.99 | 42.63 | 41.41 | 42.16 | 6,331,646 | -0.86(-2.01%) |
May 12, 2006 | 44.94 | 44.95 | 42.93 | 43.02 | 7,154,397 | -2.03(-4.50%) |
May 11, 2006 | 45.79 | 46.13 | 44.94 | 45.04 | 4,622,795 | -0.33(-0.73%) |
May 10, 2006 | 44.69 | 45.59 | 44.48 | 45.38 | 4,449,222 | +0.59(+1.33%) |
May 09, 2006 | 44.59 | 45.60 | 44.38 | 44.78 | 4,633,193 | +0.19(+0.43%) |
May 08, 2006 | 44.59 | 44.79 | 43.94 | 44.59 | 3,936,822 | -0.26(-0.59%) |
May 05, 2006 | 44.99 | 45.32 | 44.51 | 44.85 | 4,965,941 | +0.64(+1.44%) |
May 04, 2006 | 44.54 | 44.93 | 43.55 | 44.21 | 6,286,693 | -0.72(-1.60%) |
May 03, 2006 | 45.36 | 45.36 | 44.23 | 44.93 | 6,580,727 | -0.43(-0.95%) |
May 02, 2006 | 45.19 | 45.53 | 44.81 | 45.36 | 6,116,160 | +0.41(+0.90%) |