Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.73 | 41.73 | 41.37 | 41.64 | 13,526,831 | -0.10(-0.25%) |
Jul 28, 2006 | 41.34 | 41.94 | 41.34 | 41.74 | 14,905,999 | +0.52(+1.25%) |
Jul 27, 2006 | 41.44 | 41.57 | 41.19 | 41.23 | 16,159,551 | +0.02(+0.06%) |
Jul 26, 2006 | 40.91 | 41.37 | 40.88 | 41.20 | 17,625,968 | +0.15(+0.35%) |
Jul 25, 2006 | 40.87 | 41.28 | 40.85 | 41.06 | 18,809,102 | +0.19(+0.47%) |
Jul 24, 2006 | 40.52 | 40.97 | 40.51 | 40.86 | 16,210,168 | +0.35(+0.86%) |
Jul 21, 2006 | 40.28 | 40.61 | 40.22 | 40.51 | 24,294,832 | +0.40(+0.99%) |
Jul 20, 2006 | 40.26 | 40.46 | 40.08 | 40.12 | 19,535,814 | -0.24(-0.60%) |
Jul 19, 2006 | 39.58 | 40.38 | 39.47 | 40.36 | 29,921,152 | +1.22(+3.12%) |
Jul 18, 2006 | 38.91 | 39.25 | 38.62 | 39.14 | 11,681,093 | +0.18(+0.46%) |
Jul 17, 2006 | 38.87 | 39.16 | 38.68 | 38.96 | 12,913,854 | -0.07(-0.19%) |
Jul 14, 2006 | 38.79 | 39.19 | 38.45 | 39.04 | 13,134,640 | +0.27(+0.69%) |
Jul 13, 2006 | 39.25 | 39.41 | 38.70 | 38.77 | 14,990,402 | -0.48(-1.21%) |
Jul 12, 2006 | 39.74 | 39.76 | 39.19 | 39.25 | 9,872,978 | -0.47(-1.18%) |
Jul 11, 2006 | 39.57 | 39.79 | 39.32 | 39.71 | 14,167,406 | +0.01(+0.02%) |
Jul 10, 2006 | 39.69 | 39.81 | 39.63 | 39.71 | 9,061,492 | +0.27(+0.70%) |
Jul 07, 2006 | 39.51 | 39.77 | 39.31 | 39.43 | 9,385,492 | -0.21(-0.53%) |
Jul 06, 2006 | 39.49 | 39.84 | 39.42 | 39.64 | 9,471,876 | +0.15(+0.39%) |
Jul 05, 2006 | 39.19 | 39.67 | 39.04 | 39.49 | 14,924,686 | +0.05(+0.12%) |
Jul 03, 2006 | 38.94 | 39.62 | 38.93 | 39.44 | 8,242,827 | +0.57(+1.48%) |
Jun 30, 2006 | 39.43 | 39.44 | 38.79 | 38.87 | 17,839,328 | -0.40(-1.03%) |
Jun 29, 2006 | 38.55 | 39.35 | 38.44 | 39.27 | 19,768,974 | +0.77(+1.99%) |
Jun 28, 2006 | 38.30 | 38.64 | 38.30 | 38.50 | 15,491,996 | +0.28(+0.74%) |
Jun 27, 2006 | 38.35 | 38.54 | 38.21 | 38.22 | 12,535,152 | -0.13(-0.34%) |
Jun 26, 2006 | 38.26 | 38.41 | 38.11 | 38.35 | 10,964,778 | +0.04(+0.11%) |
Jun 23, 2006 | 38.30 | 38.57 | 38.07 | 38.31 | 15,344,228 | -0.11(-0.27%) |
Jun 22, 2006 | 38.23 | 38.54 | 38.08 | 38.41 | 12,708,538 | +0.19(+0.49%) |
Jun 21, 2006 | 38.00 | 38.44 | 38.00 | 38.23 | 14,964,165 | +0.19(+0.49%) |
Jun 20, 2006 | 37.99 | 38.35 | 37.98 | 38.04 | 16,033,688 | -0.05(-0.13%) |
Jun 19, 2006 | 38.73 | 38.73 | 38.02 | 38.09 | 12,567,082 | -0.23(-0.59%) |
Jun 16, 2006 | 38.54 | 38.70 | 38.32 | 38.32 | 26,468,778 | -0.40(-1.02%) |
Jun 15, 2006 | 37.86 | 38.84 | 37.82 | 38.71 | 26,824,584 | +1.03(+2.72%) |
Jun 14, 2006 | 37.96 | 38.19 | 37.06 | 37.69 | 25,875,850 | -0.35(-0.91%) |
Jun 13, 2006 | 38.91 | 39.31 | 37.78 | 38.03 | 28,380,480 | -1.08(-2.77%) |
Jun 12, 2006 | 39.43 | 39.60 | 39.07 | 39.12 | 11,844,826 | -0.31(-0.78%) |
Jun 09, 2006 | 39.47 | 39.75 | 39.29 | 39.42 | 14,461,581 | -0.19(-0.49%) |
Jun 08, 2006 | 39.32 | 39.75 | 39.21 | 39.62 | 19,047,708 | +0.15(+0.37%) |
Jun 07, 2006 | 39.19 | 39.79 | 39.04 | 39.47 | 15,445,339 | +0.26(+0.66%) |
Jun 06, 2006 | 39.43 | 39.66 | 38.81 | 39.21 | 19,574,550 | -0.17(-0.43%) |
Jun 05, 2006 | 39.75 | 39.98 | 39.32 | 39.38 | 13,304,437 | -0.42(-1.06%) |
Jun 02, 2006 | 39.77 | 39.94 | 39.53 | 39.80 | 16,574,638 | +0.45(+1.15%) |
Jun 01, 2006 | 39.11 | 39.38 | 39.06 | 39.35 | 17,559,262 | +0.24(+0.62%) |
May 31, 2006 | 39.07 | 39.25 | 38.70 | 39.11 | 19,202,778 | -0.24(-0.62%) |
May 30, 2006 | 39.74 | 39.78 | 39.31 | 39.35 | 18,312,334 | -0.55(-1.38%) |
May 26, 2006 | 39.71 | 40.09 | 39.48 | 39.90 | 19,000,432 | +0.38(+0.96%) |
May 25, 2006 | 39.39 | 39.65 | 39.12 | 39.52 | 17,166,824 | +0.35(+0.89%) |
May 24, 2006 | 38.95 | 39.36 | 38.79 | 39.17 | 21,104,208 | +0.20(+0.52%) |
May 23, 2006 | 39.39 | 39.50 | 38.93 | 38.97 | 15,593,973 | -0.02(-0.06%) |
May 22, 2006 | 39.00 | 39.38 | 38.87 | 39.00 | 20,002,632 | -0.01(-0.02%) |
May 19, 2006 | 39.07 | 39.73 | 38.79 | 39.00 | 19,508,462 | +0.12(+0.31%) |
May 18, 2006 | 39.31 | 39.63 | 38.86 | 38.88 | 16,293,210 | -0.36(-0.91%) |
May 17, 2006 | 39.84 | 39.84 | 39.03 | 39.24 | 25,541,330 | -0.87(-2.18%) |
May 16, 2006 | 40.09 | 40.24 | 39.91 | 40.11 | 10,055,893 | +0.07(+0.18%) |
May 15, 2006 | 39.59 | 40.22 | 39.27 | 40.04 | 16,543,203 | +0.28(+0.71%) |
May 12, 2006 | 40.15 | 40.28 | 39.70 | 39.75 | 18,851,180 | -0.40(-0.99%) |
May 11, 2006 | 40.64 | 40.64 | 39.95 | 40.15 | 13,895,261 | -0.39(-0.96%) |
May 10, 2006 | 40.55 | 40.76 | 40.19 | 40.54 | 14,718,009 | -0.02(-0.04%) |
May 09, 2006 | 40.49 | 40.68 | 40.43 | 40.55 | 12,801,234 | +0.06(+0.16%) |
May 08, 2006 | 40.56 | 40.66 | 40.40 | 40.49 | 13,269,537 | -0.29(-0.71%) |
May 05, 2006 | 40.40 | 40.81 | 40.36 | 40.78 | 24,010,434 | +0.43(+1.06%) |
May 04, 2006 | 40.04 | 40.36 | 40.02 | 40.35 | 19,631,850 | +0.52(+1.30%) |
May 03, 2006 | 39.81 | 40.08 | 39.77 | 39.84 | 17,010,888 | -0.13(-0.32%) |
May 02, 2006 | 39.80 | 40.13 | 39.80 | 39.96 | 23,796,084 | +0.23(+0.57%) |