Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.51 | 37.14 | 36.37 | 37.04 | 5,491,780 | +0.62(+1.72%) |
Jul 28, 2006 | 36.37 | 36.60 | 35.59 | 36.42 | 6,549,565 | +0.29(+0.82%) |
Jul 27, 2006 | 37.49 | 37.55 | 35.97 | 36.12 | 7,568,811 | -1.32(-3.53%) |
Jul 26, 2006 | 37.84 | 37.88 | 37.22 | 37.44 | 5,314,968 | -0.47(-1.24%) |
Jul 25, 2006 | 37.50 | 37.98 | 37.04 | 37.91 | 4,651,783 | +0.45(+1.20%) |
Jul 24, 2006 | 36.90 | 37.59 | 36.94 | 37.46 | 6,296,377 | +0.56(+1.52%) |
Jul 21, 2006 | 37.29 | 37.45 | 36.82 | 36.90 | 7,546,055 | -0.55(-1.48%) |
Jul 20, 2006 | 37.64 | 37.95 | 37.43 | 37.45 | 4,326,829 | -0.31(-0.82%) |
Jul 19, 2006 | 37.21 | 38.02 | 37.21 | 37.76 | 8,907,848 | +0.64(+1.72%) |
Jul 18, 2006 | 37.60 | 37.68 | 36.76 | 37.12 | 7,927,473 | -0.76(-2.00%) |
Jul 17, 2006 | 37.57 | 38.09 | 37.52 | 37.88 | 5,297,468 | +0.31(+0.82%) |
Jul 14, 2006 | 38.54 | 38.72 | 37.28 | 37.57 | 9,234,424 | -1.07(-2.78%) |
Jul 13, 2006 | 39.01 | 39.23 | 38.38 | 38.65 | 8,724,917 | -0.58(-1.49%) |
Jul 12, 2006 | 39.67 | 39.95 | 39.20 | 39.23 | 4,969,046 | -0.60(-1.50%) |
Jul 11, 2006 | 39.50 | 39.93 | 39.30 | 39.83 | 4,299,896 | +0.29(+0.75%) |
Jul 10, 2006 | 39.34 | 39.84 | 39.31 | 39.53 | 3,706,421 | +0.11(+0.27%) |
Jul 07, 2006 | 39.06 | 39.81 | 38.96 | 39.43 | 4,867,673 | +0.22(+0.55%) |
Jul 06, 2006 | 38.89 | 39.28 | 38.70 | 39.21 | 6,705,676 | -0.70(-1.76%) |
Jul 05, 2006 | 40.37 | 40.68 | 39.80 | 39.91 | 3,059,862 | -0.51(-1.27%) |
Jul 03, 2006 | 40.14 | 40.45 | 39.98 | 40.42 | 1,919,233 | +0.32(+0.79%) |
Jun 30, 2006 | 40.08 | 40.28 | 39.81 | 40.11 | 5,751,585 | -0.02(-0.04%) |
Jun 29, 2006 | 39.34 | 40.18 | 39.10 | 40.13 | 5,906,401 | +0.77(+1.95%) |
Jun 28, 2006 | 39.13 | 39.49 | 38.96 | 39.36 | 2,665,632 | +0.29(+0.74%) |
Jun 27, 2006 | 39.40 | 39.85 | 38.91 | 39.07 | 4,242,718 | -0.46(-1.15%) |
Jun 26, 2006 | 38.92 | 39.58 | 38.89 | 39.53 | 3,935,891 | +0.56(+1.44%) |
Jun 23, 2006 | 38.68 | 39.41 | 38.68 | 38.96 | 2,676,687 | +0.16(+0.42%) |
Jun 22, 2006 | 38.97 | 39.09 | 38.60 | 38.80 | 3,866,700 | -0.34(-0.88%) |
Jun 21, 2006 | 38.42 | 39.43 | 38.42 | 39.15 | 5,911,348 | +0.62(+1.60%) |
Jun 20, 2006 | 38.14 | 38.85 | 38.11 | 38.53 | 9,039,378 | +0.93(+2.48%) |
Jun 19, 2006 | 37.74 | 37.90 | 37.28 | 37.59 | 2,897,014 | -0.14(-0.37%) |
Jun 16, 2006 | 37.64 | 37.91 | 37.45 | 37.74 | 4,529,227 | -0.08(-0.22%) |
Jun 15, 2006 | 37.21 | 37.90 | 37.08 | 37.82 | 4,273,354 | +0.62(+1.68%) |
Jun 14, 2006 | 36.91 | 37.47 | 36.82 | 37.19 | 4,126,732 | +0.25(+0.66%) |
Jun 13, 2006 | 36.68 | 37.24 | 36.65 | 36.95 | 5,288,441 | +0.22(+0.61%) |
Jun 12, 2006 | 37.18 | 37.30 | 36.68 | 36.72 | 3,760,280 | -0.51(-1.38%) |
Jun 09, 2006 | 37.59 | 37.71 | 37.22 | 37.24 | 3,911,546 | -0.29(-0.77%) |
Jun 08, 2006 | 36.75 | 37.71 | 36.71 | 37.52 | 7,414,374 | +0.81(+2.22%) |
Jun 07, 2006 | 36.85 | 37.31 | 36.64 | 36.71 | 4,703,635 | -0.15(-0.42%) |
Jun 06, 2006 | 36.91 | 37.05 | 36.53 | 36.86 | 4,677,610 | -0.04(-0.11%) |
Jun 05, 2006 | 37.37 | 37.50 | 36.87 | 36.91 | 3,670,865 | -0.62(-1.65%) |
Jun 02, 2006 | 37.61 | 37.94 | 37.03 | 37.52 | 4,505,317 | -0.55(-1.44%) |
Jun 01, 2006 | 37.28 | 38.09 | 37.14 | 38.07 | 5,957,365 | +0.91(+2.46%) |
May 31, 2006 | 37.20 | 37.62 | 36.73 | 37.16 | 12,192,201 | -0.44(-1.18%) |
May 30, 2006 | 38.10 | 38.14 | 37.45 | 37.60 | 4,384,656 | -0.61(-1.60%) |
May 26, 2006 | 38.28 | 38.37 | 38.02 | 38.21 | 2,761,827 | +0.02(+0.06%) |
May 25, 2006 | 37.81 | 38.25 | 37.64 | 38.19 | 4,161,826 | +0.41(+1.10%) |
May 24, 2006 | 37.66 | 38.28 | 37.56 | 37.78 | 6,673,812 | +0.12(+0.32%) |
May 23, 2006 | 37.92 | 38.40 | 37.63 | 37.66 | 3,731,143 | -0.33(-0.87%) |
May 22, 2006 | 37.80 | 38.23 | 37.71 | 37.99 | 4,079,747 | -0.06(-0.17%) |
May 19, 2006 | 37.57 | 38.26 | 37.23 | 38.05 | 5,250,144 | +0.51(+1.37%) |
May 18, 2006 | 38.11 | 38.11 | 37.16 | 37.54 | 3,706,831 | -0.38(-1.00%) |
May 17, 2006 | 38.47 | 38.68 | 37.83 | 37.92 | 5,658,922 | -0.86(-2.23%) |
May 16, 2006 | 38.89 | 39.06 | 38.68 | 38.78 | 3,441,392 | -0.22(-0.56%) |
May 15, 2006 | 38.39 | 39.05 | 38.23 | 39.00 | 4,239,432 | +0.22(+0.58%) |
May 12, 2006 | 39.40 | 39.41 | 38.54 | 38.77 | 3,814,815 | -0.58(-1.48%) |
May 11, 2006 | 39.68 | 39.90 | 39.09 | 39.36 | 3,182,169 | -0.52(-1.30%) |
May 10, 2006 | 39.76 | 40.19 | 39.55 | 39.88 | 2,709,077 | +0.13(+0.34%) |
May 09, 2006 | 39.97 | 39.98 | 39.47 | 39.74 | 2,075,892 | -0.17(-0.42%) |
May 08, 2006 | 39.81 | 40.19 | 39.48 | 39.91 | 2,664,766 | +0.11(+0.26%) |
May 05, 2006 | 39.24 | 39.90 | 39.06 | 39.81 | 4,799,426 | +0.82(+2.11%) |
May 04, 2006 | 38.51 | 39.29 | 38.27 | 38.98 | 5,906,416 | +1.10(+2.91%) |
May 03, 2006 | 37.80 | 38.23 | 37.45 | 37.88 | 5,356,412 | -0.01(-0.04%) |
May 02, 2006 | 37.99 | 38.19 | 37.78 | 37.90 | 3,754,758 | -0.10(-0.26%) |