Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.33 | 41.47 | 41.24 | 41.25 | 10,737,480 | -0.24(-0.59%) |
Jul 28, 2006 | 41.25 | 41.55 | 41.18 | 41.49 | 11,806,967 | +0.24(+0.58%) |
Jul 27, 2006 | 40.99 | 41.26 | 40.92 | 41.26 | 11,613,177 | +0.34(+0.82%) |
Jul 26, 2006 | 40.72 | 40.99 | 40.66 | 40.92 | 8,583,039 | +0.10(+0.24%) |
Jul 25, 2006 | 40.56 | 40.89 | 40.55 | 40.82 | 9,558,360 | -0.05(-0.13%) |
Jul 24, 2006 | 40.67 | 40.89 | 40.64 | 40.87 | 11,870,351 | +0.16(+0.41%) |
Jul 21, 2006 | 40.67 | 40.88 | 40.60 | 40.71 | 13,123,166 | +0.24(+0.59%) |
Jul 20, 2006 | 40.36 | 40.71 | 40.36 | 40.47 | 8,435,801 | +0.04(+0.10%) |
Jul 19, 2006 | 40.11 | 40.55 | 39.89 | 40.43 | 12,835,967 | +0.47(+1.17%) |
Jul 18, 2006 | 40.10 | 40.24 | 39.36 | 39.96 | 12,590,166 | -0.20(-0.51%) |
Jul 17, 2006 | 39.93 | 40.43 | 39.93 | 40.17 | 11,045,452 | +0.30(+0.74%) |
Jul 14, 2006 | 39.77 | 40.27 | 39.67 | 39.87 | 11,421,206 | +0.13(+0.32%) |
Jul 13, 2006 | 40.05 | 40.07 | 39.68 | 39.75 | 12,164,828 | -0.23(-0.58%) |
Jul 12, 2006 | 40.10 | 40.20 | 39.95 | 39.98 | 9,355,017 | -0.10(-0.25%) |
Jul 11, 2006 | 40.20 | 40.22 | 39.96 | 40.08 | 10,770,233 | -0.12(-0.30%) |
Jul 10, 2006 | 40.13 | 40.22 | 40.03 | 40.20 | 7,176,162 | +0.22(+0.54%) |
Jul 07, 2006 | 39.96 | 40.14 | 39.85 | 39.98 | 8,117,214 | +0.07(+0.17%) |
Jul 06, 2006 | 39.65 | 40.02 | 39.60 | 39.91 | 8,539,823 | +0.32(+0.80%) |
Jul 05, 2006 | 39.44 | 39.85 | 39.44 | 39.59 | 9,941,847 | -0.07(-0.18%) |
Jul 03, 2006 | 39.65 | 39.82 | 39.58 | 39.67 | 5,007,619 | +0.15(+0.38%) |
Jun 30, 2006 | 39.66 | 39.80 | 39.51 | 39.52 | 15,609,689 | +0.02(+0.05%) |
Jun 29, 2006 | 39.07 | 39.67 | 38.98 | 39.50 | 12,876,757 | +0.44(+1.11%) |
Jun 28, 2006 | 39.25 | 39.29 | 38.89 | 39.06 | 14,391,295 | -0.21(-0.54%) |
Jun 27, 2006 | 39.71 | 39.74 | 39.25 | 39.27 | 15,712,195 | -0.44(-1.10%) |
Jun 26, 2006 | 39.30 | 39.74 | 39.24 | 39.71 | 23,447,742 | -0.73(-1.81%) |
Jun 23, 2006 | 40.27 | 40.72 | 40.23 | 40.44 | 7,588,763 | +0.09(+0.23%) |
Jun 22, 2006 | 40.43 | 40.89 | 40.18 | 40.35 | 12,681,147 | -0.40(-0.99%) |
Jun 21, 2006 | 40.56 | 40.82 | 40.56 | 40.75 | 10,765,078 | +0.17(+0.42%) |
Jun 20, 2006 | 40.47 | 40.69 | 40.37 | 40.58 | 10,505,932 | +0.12(+0.29%) |
Jun 19, 2006 | 40.62 | 40.68 | 40.44 | 40.46 | 15,148,110 | -0.22(-0.53%) |
Jun 16, 2006 | 40.43 | 40.72 | 40.43 | 40.68 | 17,663,596 | +0.14(+0.34%) |
Jun 15, 2006 | 40.33 | 40.56 | 40.18 | 40.54 | 13,439,933 | +0.15(+0.36%) |
Jun 14, 2006 | 40.41 | 40.48 | 40.20 | 40.39 | 13,605,822 | +0.13(+0.33%) |
Jun 13, 2006 | 40.59 | 40.68 | 40.23 | 40.26 | 18,330,338 | -0.22(-0.54%) |
Jun 12, 2006 | 40.52 | 40.66 | 40.45 | 40.48 | 9,867,849 | +0.00(+0.00%) |
Jun 09, 2006 | 40.51 | 40.68 | 40.44 | 40.48 | 13,073,581 | -0.12(-0.29%) |
Jun 08, 2006 | 40.35 | 40.72 | 40.25 | 40.60 | 18,998,142 | +0.26(+0.64%) |
Jun 07, 2006 | 40.31 | 40.68 | 40.23 | 40.34 | 14,416,315 | +0.15(+0.38%) |
Jun 06, 2006 | 39.86 | 40.39 | 39.81 | 40.19 | 16,026,232 | +0.53(+1.35%) |
Jun 05, 2006 | 39.80 | 39.90 | 39.63 | 39.65 | 10,496,076 | -0.40(-1.00%) |
Jun 02, 2006 | 40.03 | 40.23 | 39.87 | 40.06 | 10,108,950 | +0.06(+0.15%) |
Jun 01, 2006 | 39.73 | 40.03 | 39.71 | 40.00 | 8,585,465 | +0.28(+0.71%) |
May 31, 2006 | 39.66 | 39.75 | 39.49 | 39.71 | 12,525,569 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.93 | 39.45 | 39.47 | 11,889,609 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.16 | 39.88 | 40.02 | 9,400,811 | +0.16(+0.40%) |
May 25, 2006 | 40.17 | 40.17 | 39.67 | 39.87 | 13,218,393 | -0.22(-0.56%) |
May 24, 2006 | 39.65 | 40.18 | 39.56 | 40.09 | 19,526,290 | +0.52(+1.32%) |
May 23, 2006 | 39.67 | 39.93 | 39.55 | 39.57 | 15,661,548 | +0.09(+0.23%) |
May 22, 2006 | 39.36 | 39.70 | 39.34 | 39.48 | 14,578,262 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.73 | 39.32 | 39.50 | 19,956,176 | -0.16(-0.42%) |
May 18, 2006 | 39.77 | 39.88 | 39.59 | 39.67 | 12,916,334 | +0.01(+0.03%) |
May 17, 2006 | 39.57 | 40.09 | 39.54 | 39.65 | 20,786,078 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.47 | 39.73 | 12,534,212 | +0.18(+0.47%) |
May 15, 2006 | 38.89 | 39.58 | 38.80 | 39.55 | 16,340,573 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.80 | 15,521,134 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.96 | 38.65 | 38.80 | 14,869,100 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.46 | 11,880,207 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.46 | 38.49 | 10,854,543 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.83 | 38.68 | 38.72 | 9,015,049 | +0.01(+0.02%) |
May 05, 2006 | 38.58 | 38.79 | 38.48 | 38.71 | 10,709,427 | +0.29(+0.76%) |
May 04, 2006 | 38.54 | 38.56 | 38.37 | 38.42 | 11,825,467 | -0.06(-0.15%) |
May 03, 2006 | 38.60 | 38.71 | 38.41 | 38.48 | 14,219,947 | -0.21(-0.55%) |
May 02, 2006 | 38.76 | 38.88 | 38.65 | 38.69 | 8,479,320 | +0.05(+0.14%) |