Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.78 | 38.91 | 38.70 | 38.71 | 11,441,886 | -0.23(-0.59%) |
Jul 28, 2006 | 38.71 | 38.99 | 38.65 | 38.94 | 12,581,534 | +0.22(+0.58%) |
Jul 27, 2006 | 38.46 | 38.72 | 38.40 | 38.72 | 12,375,030 | +0.32(+0.82%) |
Jul 26, 2006 | 38.22 | 38.46 | 38.15 | 38.40 | 9,146,108 | +0.09(+0.24%) |
Jul 25, 2006 | 38.06 | 38.37 | 38.05 | 38.31 | 10,185,413 | -0.05(-0.13%) |
Jul 24, 2006 | 38.17 | 38.37 | 38.14 | 38.36 | 12,649,076 | +0.15(+0.40%) |
Jul 21, 2006 | 38.17 | 38.36 | 38.10 | 38.20 | 13,984,078 | +0.22(+0.59%) |
Jul 20, 2006 | 37.88 | 38.20 | 37.88 | 37.98 | 8,989,210 | +0.04(+0.10%) |
Jul 19, 2006 | 37.64 | 38.05 | 37.44 | 37.94 | 13,678,039 | +0.44(+1.17%) |
Jul 18, 2006 | 37.63 | 37.76 | 36.94 | 37.50 | 13,416,112 | -0.19(-0.51%) |
Jul 17, 2006 | 37.47 | 37.94 | 37.47 | 37.70 | 11,770,062 | +0.28(+0.74%) |
Jul 14, 2006 | 37.32 | 37.79 | 37.23 | 37.42 | 12,170,465 | +0.12(+0.32%) |
Jul 13, 2006 | 37.58 | 37.60 | 37.24 | 37.30 | 12,962,871 | -0.22(-0.58%) |
Jul 12, 2006 | 37.63 | 37.72 | 37.49 | 37.52 | 9,968,729 | -0.09(-0.25%) |
Jul 11, 2006 | 37.72 | 37.75 | 37.50 | 37.61 | 11,476,788 | -0.11(-0.30%) |
Jul 10, 2006 | 37.66 | 37.75 | 37.57 | 37.72 | 7,646,936 | +0.20(+0.54%) |
Jul 07, 2006 | 37.50 | 37.67 | 37.40 | 37.52 | 8,649,724 | +0.06(+0.17%) |
Jul 06, 2006 | 37.21 | 37.56 | 37.16 | 37.45 | 9,100,057 | +0.30(+0.80%) |
Jul 05, 2006 | 37.01 | 37.39 | 37.01 | 37.16 | 10,594,057 | -0.07(-0.18%) |
Jul 03, 2006 | 37.21 | 37.37 | 37.14 | 37.23 | 5,336,132 | +0.14(+0.38%) |
Jun 30, 2006 | 37.22 | 37.35 | 37.08 | 37.08 | 16,633,723 | +0.02(+0.05%) |
Jun 29, 2006 | 36.67 | 37.23 | 36.58 | 37.06 | 13,721,505 | +0.41(+1.11%) |
Jun 28, 2006 | 36.84 | 36.87 | 36.50 | 36.66 | 15,335,400 | -0.20(-0.54%) |
Jun 27, 2006 | 37.27 | 37.29 | 36.83 | 36.85 | 16,742,954 | -0.41(-1.10%) |
Jun 26, 2006 | 36.88 | 37.29 | 36.82 | 37.26 | 24,985,972 | -0.69(-1.81%) |
Jun 23, 2006 | 37.79 | 38.21 | 37.75 | 37.95 | 8,086,605 | +0.09(+0.23%) |
Jun 22, 2006 | 37.94 | 38.37 | 37.70 | 37.86 | 13,513,062 | -0.38(-0.99%) |
Jun 21, 2006 | 38.06 | 38.31 | 38.06 | 38.24 | 11,471,294 | +0.16(+0.42%) |
Jun 20, 2006 | 37.98 | 38.18 | 37.88 | 38.08 | 11,195,148 | +0.11(+0.29%) |
Jun 19, 2006 | 38.12 | 38.17 | 37.95 | 37.97 | 16,141,863 | -0.20(-0.53%) |
Jun 16, 2006 | 37.94 | 38.22 | 37.94 | 38.17 | 18,822,372 | +0.13(+0.34%) |
Jun 15, 2006 | 37.84 | 38.07 | 37.70 | 38.04 | 14,321,626 | +0.14(+0.36%) |
Jun 14, 2006 | 37.92 | 37.99 | 37.73 | 37.91 | 14,498,398 | +0.12(+0.33%) |
Jun 13, 2006 | 38.09 | 38.18 | 37.76 | 37.78 | 19,532,854 | -0.20(-0.54%) |
Jun 12, 2006 | 38.03 | 38.16 | 37.96 | 37.99 | 10,515,205 | +0.00(+0.00%) |
Jun 09, 2006 | 38.02 | 38.17 | 37.95 | 37.99 | 13,931,240 | -0.11(-0.29%) |
Jun 08, 2006 | 37.86 | 38.22 | 37.78 | 38.10 | 20,244,468 | +0.24(+0.64%) |
Jun 07, 2006 | 37.83 | 38.18 | 37.76 | 37.86 | 15,362,062 | +0.14(+0.38%) |
Jun 06, 2006 | 37.40 | 37.91 | 37.36 | 37.71 | 17,077,594 | +0.50(+1.35%) |
Jun 05, 2006 | 37.35 | 37.44 | 37.19 | 37.21 | 11,184,645 | -0.38(-1.00%) |
Jun 02, 2006 | 37.57 | 37.76 | 37.41 | 37.59 | 10,772,122 | +0.06(+0.15%) |
Jun 01, 2006 | 37.29 | 37.57 | 37.26 | 37.53 | 9,148,693 | +0.27(+0.71%) |
May 31, 2006 | 37.22 | 37.31 | 37.06 | 37.27 | 13,347,278 | +0.23(+0.62%) |
May 30, 2006 | 37.43 | 37.47 | 37.02 | 37.04 | 12,669,597 | -0.52(-1.38%) |
May 26, 2006 | 37.65 | 37.68 | 37.43 | 37.56 | 10,017,528 | +0.15(+0.40%) |
May 25, 2006 | 37.70 | 37.70 | 37.23 | 37.41 | 14,085,552 | -0.21(-0.56%) |
May 24, 2006 | 37.21 | 37.71 | 37.13 | 37.62 | 20,807,262 | +0.49(+1.32%) |
May 23, 2006 | 37.23 | 37.47 | 37.11 | 37.13 | 16,688,985 | +0.09(+0.23%) |
May 22, 2006 | 36.93 | 37.26 | 36.92 | 37.05 | 15,534,633 | -0.02(-0.07%) |
May 19, 2006 | 37.23 | 37.28 | 36.90 | 37.07 | 21,265,352 | -0.15(-0.42%) |
May 18, 2006 | 37.32 | 37.43 | 37.16 | 37.23 | 13,763,678 | +0.01(+0.03%) |
May 17, 2006 | 37.13 | 37.62 | 37.10 | 37.21 | 22,149,698 | -0.07(-0.20%) |
May 16, 2006 | 37.11 | 37.43 | 37.04 | 37.29 | 13,356,488 | +0.17(+0.47%) |
May 15, 2006 | 36.50 | 37.14 | 36.41 | 37.11 | 17,412,556 | +0.71(+1.94%) |
May 12, 2006 | 36.14 | 36.67 | 36.14 | 36.41 | 16,539,359 | -0.01(-0.02%) |
May 11, 2006 | 36.30 | 36.56 | 36.27 | 36.41 | 15,844,550 | +0.32(+0.89%) |
May 10, 2006 | 36.14 | 36.20 | 36.05 | 36.09 | 12,659,578 | -0.02(-0.07%) |
May 09, 2006 | 36.33 | 36.39 | 36.09 | 36.12 | 11,566,628 | -0.22(-0.60%) |
May 08, 2006 | 36.33 | 36.44 | 36.30 | 36.33 | 9,606,459 | +0.01(+0.02%) |
May 05, 2006 | 36.20 | 36.40 | 36.11 | 36.33 | 11,411,993 | +0.27(+0.76%) |
May 04, 2006 | 36.17 | 36.19 | 36.01 | 36.06 | 12,601,247 | -0.06(-0.15%) |
May 03, 2006 | 36.22 | 36.33 | 36.04 | 36.11 | 15,152,811 | -0.20(-0.55%) |
May 02, 2006 | 36.37 | 36.49 | 36.27 | 36.31 | 9,035,585 | +0.05(+0.14%) |