Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.56 | 39.57 | 39.22 | 39.48 | 14,267,156 | -0.10(-0.25%) |
Jul 28, 2006 | 39.19 | 39.76 | 39.19 | 39.58 | 15,721,805 | +0.49(+1.25%) |
Jul 27, 2006 | 39.29 | 39.42 | 39.06 | 39.09 | 17,043,964 | +0.02(+0.06%) |
Jul 26, 2006 | 38.79 | 39.22 | 38.76 | 39.06 | 18,590,640 | +0.14(+0.35%) |
Jul 25, 2006 | 38.75 | 39.14 | 38.73 | 38.93 | 19,838,526 | +0.18(+0.47%) |
Jul 24, 2006 | 38.42 | 38.84 | 38.41 | 38.74 | 17,097,352 | +0.33(+0.86%) |
Jul 21, 2006 | 38.19 | 38.50 | 38.13 | 38.41 | 25,624,490 | +0.38(+0.99%) |
Jul 20, 2006 | 38.17 | 38.36 | 38.00 | 38.04 | 20,605,010 | -0.23(-0.60%) |
Jul 19, 2006 | 37.52 | 38.29 | 37.42 | 38.27 | 31,558,740 | +1.16(+3.12%) |
Jul 18, 2006 | 36.90 | 37.22 | 36.61 | 37.11 | 12,320,401 | +0.17(+0.46%) |
Jul 17, 2006 | 36.86 | 37.12 | 36.67 | 36.94 | 13,620,631 | -0.07(-0.19%) |
Jul 14, 2006 | 36.77 | 37.16 | 36.46 | 37.01 | 13,853,500 | +0.25(+0.69%) |
Jul 13, 2006 | 37.21 | 37.36 | 36.70 | 36.76 | 15,810,828 | -0.45(-1.21%) |
Jul 12, 2006 | 37.68 | 37.70 | 37.16 | 37.21 | 10,413,327 | -0.44(-1.18%) |
Jul 11, 2006 | 37.52 | 37.72 | 37.28 | 37.65 | 14,942,790 | +0.01(+0.02%) |
Jul 10, 2006 | 37.63 | 37.75 | 37.57 | 37.65 | 9,557,428 | +0.26(+0.70%) |
Jul 07, 2006 | 37.46 | 37.71 | 37.27 | 37.39 | 9,899,161 | -0.20(-0.53%) |
Jul 06, 2006 | 37.44 | 37.78 | 37.38 | 37.58 | 9,990,272 | +0.15(+0.39%) |
Jul 05, 2006 | 37.16 | 37.62 | 37.02 | 37.44 | 15,741,516 | +0.05(+0.12%) |
Jul 03, 2006 | 36.92 | 37.56 | 36.91 | 37.39 | 8,693,958 | +0.54(+1.48%) |
Jun 30, 2006 | 37.39 | 37.39 | 36.78 | 36.85 | 18,815,676 | -0.38(-1.03%) |
Jun 29, 2006 | 36.55 | 37.31 | 36.44 | 37.23 | 20,850,932 | +0.73(+1.99%) |
Jun 28, 2006 | 36.31 | 36.63 | 36.31 | 36.50 | 16,339,875 | +0.27(+0.74%) |
Jun 27, 2006 | 36.36 | 36.54 | 36.23 | 36.24 | 13,221,202 | -0.12(-0.34%) |
Jun 26, 2006 | 36.27 | 36.41 | 36.13 | 36.36 | 11,564,881 | +0.04(+0.11%) |
Jun 23, 2006 | 36.31 | 36.57 | 36.10 | 36.32 | 16,184,020 | -0.10(-0.27%) |
Jun 22, 2006 | 36.24 | 36.54 | 36.11 | 36.42 | 13,404,078 | +0.18(+0.49%) |
Jun 21, 2006 | 36.03 | 36.44 | 36.03 | 36.24 | 15,783,155 | +0.18(+0.49%) |
Jun 20, 2006 | 36.01 | 36.36 | 36.01 | 36.07 | 16,911,214 | -0.05(-0.13%) |
Jun 19, 2006 | 36.72 | 36.72 | 36.04 | 36.11 | 13,254,880 | -0.21(-0.59%) |
Jun 16, 2006 | 36.54 | 36.69 | 36.33 | 36.33 | 27,917,418 | -0.38(-1.02%) |
Jun 15, 2006 | 35.90 | 36.83 | 35.85 | 36.70 | 28,292,698 | +0.97(+2.72%) |
Jun 14, 2006 | 35.99 | 36.21 | 35.13 | 35.73 | 27,292,038 | -0.33(-0.91%) |
Jun 13, 2006 | 36.89 | 37.27 | 35.81 | 36.06 | 29,933,746 | -1.03(-2.77%) |
Jun 12, 2006 | 37.39 | 37.55 | 37.04 | 37.09 | 12,493,095 | -0.29(-0.78%) |
Jun 09, 2006 | 37.42 | 37.69 | 37.26 | 37.38 | 15,253,065 | -0.18(-0.49%) |
Jun 08, 2006 | 37.28 | 37.69 | 37.17 | 37.56 | 20,090,192 | +0.14(+0.37%) |
Jun 07, 2006 | 37.16 | 37.72 | 37.02 | 37.42 | 16,290,664 | +0.25(+0.66%) |
Jun 06, 2006 | 37.39 | 37.60 | 36.80 | 37.18 | 20,645,866 | -0.16(-0.43%) |
Jun 05, 2006 | 37.69 | 37.91 | 37.28 | 37.34 | 14,032,590 | -0.40(-1.06%) |
Jun 02, 2006 | 37.71 | 37.87 | 37.48 | 37.74 | 17,481,770 | +0.43(+1.15%) |
Jun 01, 2006 | 37.08 | 37.34 | 37.03 | 37.31 | 18,520,282 | +0.23(+0.62%) |
May 31, 2006 | 37.04 | 37.21 | 36.70 | 37.08 | 20,253,748 | -0.23(-0.62%) |
May 30, 2006 | 37.68 | 37.71 | 37.27 | 37.31 | 19,314,570 | -0.52(-1.38%) |
May 26, 2006 | 37.65 | 38.01 | 37.43 | 37.83 | 20,040,328 | +0.36(+0.96%) |
May 25, 2006 | 37.35 | 37.59 | 37.09 | 37.47 | 18,106,366 | +0.33(+0.89%) |
May 24, 2006 | 36.93 | 37.32 | 36.78 | 37.14 | 22,259,244 | +0.19(+0.52%) |
May 23, 2006 | 37.35 | 37.45 | 36.91 | 36.95 | 16,447,433 | -0.02(-0.06%) |
May 22, 2006 | 36.98 | 37.33 | 36.86 | 36.97 | 21,097,378 | -0.01(-0.02%) |
May 19, 2006 | 37.04 | 37.67 | 36.77 | 36.98 | 20,576,162 | +0.11(+0.31%) |
May 18, 2006 | 37.27 | 37.57 | 36.84 | 36.86 | 17,184,940 | -0.34(-0.91%) |
May 17, 2006 | 37.77 | 37.78 | 37.00 | 37.20 | 26,939,210 | -0.83(-2.18%) |
May 16, 2006 | 38.01 | 38.15 | 37.84 | 38.03 | 10,606,253 | +0.07(+0.18%) |
May 15, 2006 | 37.54 | 38.13 | 37.23 | 37.96 | 17,448,614 | +0.27(+0.71%) |
May 12, 2006 | 38.07 | 38.19 | 37.64 | 37.69 | 19,882,906 | -0.38(-0.99%) |
May 11, 2006 | 38.53 | 38.53 | 37.88 | 38.07 | 14,655,750 | -0.37(-0.96%) |
May 10, 2006 | 38.45 | 38.64 | 38.11 | 38.44 | 15,523,527 | -0.02(-0.04%) |
May 09, 2006 | 38.39 | 38.57 | 38.34 | 38.45 | 13,501,846 | +0.06(+0.16%) |
May 08, 2006 | 38.46 | 38.55 | 38.30 | 38.39 | 13,995,780 | -0.28(-0.71%) |
May 05, 2006 | 38.30 | 38.69 | 38.27 | 38.66 | 25,324,528 | +0.41(+1.06%) |
May 04, 2006 | 37.96 | 38.27 | 37.94 | 38.26 | 20,706,304 | +0.49(+1.30%) |
May 03, 2006 | 37.75 | 38.00 | 37.71 | 37.77 | 17,941,894 | -0.12(-0.32%) |
May 02, 2006 | 37.74 | 38.04 | 37.74 | 37.89 | 25,098,446 | +0.21(+0.57%) |