Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.39 | 37.67 | 37.14 | 37.44 | 16,065,763 | -0.15(-0.41%) |
Jul 28, 2006 | 37.73 | 37.82 | 36.95 | 37.59 | 26,957,246 | -0.96(-2.48%) |
Jul 27, 2006 | 38.95 | 38.97 | 38.44 | 38.55 | 16,282,229 | +0.13(+0.34%) |
Jul 26, 2006 | 38.11 | 38.71 | 37.99 | 38.42 | 14,705,118 | +0.31(+0.82%) |
Jul 25, 2006 | 37.80 | 38.22 | 37.45 | 38.10 | 14,664,706 | +0.39(+1.03%) |
Jul 24, 2006 | 36.69 | 37.93 | 36.80 | 37.72 | 14,703,537 | +1.04(+2.82%) |
Jul 21, 2006 | 37.18 | 37.44 | 36.66 | 36.68 | 17,724,926 | -0.50(-1.33%) |
Jul 20, 2006 | 37.59 | 37.70 | 37.11 | 37.18 | 14,700,374 | -0.38(-1.02%) |
Jul 19, 2006 | 37.31 | 37.76 | 37.03 | 37.56 | 17,507,406 | +0.25(+0.67%) |
Jul 18, 2006 | 37.22 | 37.60 | 36.87 | 37.31 | 15,251,027 | +0.39(+1.05%) |
Jul 17, 2006 | 37.40 | 37.76 | 36.73 | 36.92 | 18,872,092 | -0.86(-2.27%) |
Jul 14, 2006 | 37.27 | 38.01 | 37.24 | 37.78 | 26,231,768 | +0.82(+2.22%) |
Jul 13, 2006 | 37.03 | 37.46 | 36.93 | 36.96 | 17,912,578 | +0.04(+0.11%) |
Jul 12, 2006 | 37.31 | 37.50 | 36.71 | 36.92 | 17,043,550 | -0.24(-0.66%) |
Jul 11, 2006 | 36.73 | 37.30 | 36.72 | 37.16 | 15,419,175 | +0.59(+1.60%) |
Jul 10, 2006 | 36.20 | 36.71 | 36.08 | 36.58 | 11,078,079 | +0.34(+0.93%) |
Jul 07, 2006 | 36.51 | 36.99 | 36.04 | 36.24 | 15,740,009 | -0.17(-0.47%) |
Jul 06, 2006 | 36.36 | 36.77 | 36.24 | 36.41 | 14,819,149 | +0.06(+0.16%) |
Jul 05, 2006 | 35.72 | 36.44 | 35.60 | 36.36 | 17,386,698 | +0.64(+1.80%) |
Jul 03, 2006 | 35.44 | 35.86 | 35.43 | 35.71 | 5,505,304 | +0.39(+1.11%) |
Jun 30, 2006 | 35.54 | 35.69 | 35.26 | 35.32 | 14,746,935 | -0.22(-0.62%) |
Jun 29, 2006 | 35.05 | 35.84 | 35.01 | 35.54 | 17,478,240 | +0.62(+1.78%) |
Jun 28, 2006 | 34.35 | 34.99 | 34.35 | 34.92 | 14,590,560 | +0.72(+2.10%) |
Jun 27, 2006 | 34.15 | 34.94 | 34.13 | 34.21 | 13,437,245 | +0.24(+0.70%) |
Jun 26, 2006 | 33.42 | 34.06 | 33.31 | 33.97 | 10,302,877 | +0.55(+1.65%) |
Jun 23, 2006 | 33.44 | 33.74 | 33.39 | 33.41 | 11,524,189 | +0.03(+0.09%) |
Jun 22, 2006 | 33.26 | 33.56 | 32.99 | 33.39 | 11,055,414 | +0.22(+0.65%) |
Jun 21, 2006 | 32.74 | 33.69 | 32.72 | 33.17 | 14,091,738 | +0.44(+1.34%) |
Jun 20, 2006 | 32.87 | 33.23 | 32.69 | 32.73 | 14,053,962 | +0.00(+0.00%) |
Jun 19, 2006 | 33.42 | 33.42 | 32.50 | 32.73 | 14,302,758 | -0.68(-2.04%) |
Jun 16, 2006 | 33.64 | 33.76 | 33.07 | 33.41 | 21,953,222 | -0.41(-1.21%) |
Jun 15, 2006 | 33.18 | 34.00 | 33.14 | 33.82 | 20,732,788 | +0.91(+2.77%) |
Jun 14, 2006 | 32.53 | 32.92 | 32.38 | 32.91 | 17,548,696 | +0.60(+1.85%) |
Jun 13, 2006 | 32.78 | 33.10 | 32.26 | 32.32 | 25,870,874 | -0.46(-1.41%) |
Jun 12, 2006 | 32.94 | 33.24 | 32.61 | 32.78 | 18,992,800 | +0.03(+0.10%) |
Jun 09, 2006 | 32.99 | 33.19 | 32.62 | 32.74 | 22,606,310 | -0.19(-0.57%) |
Jun 08, 2006 | 32.31 | 33.01 | 31.54 | 32.93 | 26,822,480 | +0.39(+1.21%) |
Jun 07, 2006 | 33.41 | 33.98 | 32.53 | 32.54 | 24,260,906 | -1.00(-2.99%) |
Jun 06, 2006 | 33.78 | 33.99 | 33.29 | 33.54 | 18,544,758 | -0.24(-0.71%) |
Jun 05, 2006 | 34.87 | 34.88 | 33.76 | 33.78 | 15,268,598 | -0.80(-2.30%) |
Jun 02, 2006 | 34.38 | 34.63 | 34.05 | 34.58 | 20,029,976 | +0.44(+1.28%) |
Jun 01, 2006 | 33.96 | 34.26 | 33.61 | 34.14 | 20,208,666 | +0.11(+0.32%) |
May 31, 2006 | 33.28 | 34.05 | 33.28 | 34.03 | 21,618,156 | +0.76(+2.29%) |
May 30, 2006 | 34.15 | 34.19 | 33.24 | 33.27 | 13,742,968 | -0.79(-2.31%) |
May 26, 2006 | 33.92 | 34.11 | 33.70 | 34.05 | 9,357,243 | +0.19(+0.57%) |
May 25, 2006 | 33.27 | 34.00 | 33.03 | 33.86 | 19,468,428 | +1.08(+3.28%) |
May 24, 2006 | 32.92 | 33.30 | 32.23 | 32.78 | 23,356,386 | -0.28(-0.86%) |
May 23, 2006 | 33.56 | 33.92 | 32.98 | 33.07 | 14,916,137 | -0.07(-0.21%) |
May 22, 2006 | 33.01 | 33.44 | 32.45 | 33.14 | 17,898,522 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.75 | 32.69 | 33.28 | 20,042,626 | -0.13(-0.39%) |
May 18, 2006 | 33.55 | 33.95 | 33.41 | 33.41 | 15,495,958 | -0.14(-0.41%) |
May 17, 2006 | 34.16 | 34.68 | 33.17 | 33.55 | 19,342,274 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.73 | 16,588,479 | +0.26(+0.76%) |
May 15, 2006 | 34.38 | 35.06 | 34.13 | 34.47 | 21,114,240 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.75 | 34.81 | 34.93 | 21,566,674 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.23 | 35.57 | 35.69 | 22,811,356 | -0.10(-0.27%) |
May 10, 2006 | 35.75 | 35.83 | 35.36 | 35.79 | 18,143,978 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.96 | 35.22 | 35.78 | 26,708,450 | +0.48(+1.37%) |
May 08, 2006 | 35.29 | 35.49 | 34.88 | 35.29 | 11,422,984 | -0.19(-0.55%) |
May 05, 2006 | 35.56 | 35.80 | 35.28 | 35.49 | 15,227,835 | +0.20(+0.56%) |
May 04, 2006 | 35.06 | 35.54 | 34.75 | 35.29 | 17,280,926 | +0.06(+0.16%) |
May 03, 2006 | 35.71 | 35.71 | 34.96 | 35.23 | 15,258,583 | -0.51(-1.43%) |
May 02, 2006 | 35.04 | 35.83 | 34.94 | 35.74 | 14,767,668 | +0.93(+2.66%) |