Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.79 | 38.92 | 38.70 | 38.72 | 11,440,080 | -0.23(-0.59%) |
Jul 28, 2006 | 38.72 | 39.00 | 38.65 | 38.95 | 12,579,548 | +0.22(+0.58%) |
Jul 27, 2006 | 38.47 | 38.73 | 38.41 | 38.72 | 12,373,077 | +0.32(+0.82%) |
Jul 26, 2006 | 38.22 | 38.47 | 38.16 | 38.41 | 9,144,664 | +0.09(+0.24%) |
Jul 25, 2006 | 38.07 | 38.38 | 38.06 | 38.31 | 10,183,805 | -0.05(-0.13%) |
Jul 24, 2006 | 38.17 | 38.38 | 38.15 | 38.36 | 12,647,079 | +0.15(+0.40%) |
Jul 21, 2006 | 38.17 | 38.37 | 38.11 | 38.21 | 13,981,871 | +0.22(+0.59%) |
Jul 20, 2006 | 37.88 | 38.21 | 37.88 | 37.99 | 8,987,792 | +0.04(+0.10%) |
Jul 19, 2006 | 37.65 | 38.06 | 37.44 | 37.95 | 13,675,880 | +0.44(+1.17%) |
Jul 18, 2006 | 37.63 | 37.77 | 36.94 | 37.51 | 13,413,995 | -0.19(-0.51%) |
Jul 17, 2006 | 37.48 | 37.94 | 37.48 | 37.70 | 11,768,204 | +0.28(+0.74%) |
Jul 14, 2006 | 37.33 | 37.79 | 37.23 | 37.42 | 12,168,545 | +0.12(+0.32%) |
Jul 13, 2006 | 37.59 | 37.61 | 37.24 | 37.31 | 12,960,825 | -0.22(-0.58%) |
Jul 12, 2006 | 37.64 | 37.73 | 37.49 | 37.52 | 9,967,156 | -0.09(-0.25%) |
Jul 11, 2006 | 37.73 | 37.75 | 37.51 | 37.62 | 11,474,976 | -0.11(-0.30%) |
Jul 10, 2006 | 37.66 | 37.75 | 37.57 | 37.73 | 7,645,730 | +0.20(+0.54%) |
Jul 07, 2006 | 37.51 | 37.68 | 37.40 | 37.52 | 8,648,358 | +0.06(+0.17%) |
Jul 06, 2006 | 37.21 | 37.57 | 37.17 | 37.46 | 9,098,620 | +0.30(+0.80%) |
Jul 05, 2006 | 37.01 | 37.40 | 37.01 | 37.16 | 10,592,385 | -0.07(-0.18%) |
Jul 03, 2006 | 37.22 | 37.37 | 37.15 | 37.23 | 5,335,289 | +0.14(+0.38%) |
Jun 30, 2006 | 37.23 | 37.35 | 37.08 | 37.09 | 16,631,098 | +0.02(+0.05%) |
Jun 29, 2006 | 36.67 | 37.23 | 36.58 | 37.07 | 13,719,339 | +0.41(+1.11%) |
Jun 28, 2006 | 36.84 | 36.88 | 36.50 | 36.66 | 15,332,980 | -0.20(-0.54%) |
Jun 27, 2006 | 37.27 | 37.30 | 36.84 | 36.86 | 16,740,311 | -0.41(-1.10%) |
Jun 26, 2006 | 36.89 | 37.30 | 36.83 | 37.27 | 24,982,028 | -0.69(-1.81%) |
Jun 23, 2006 | 37.79 | 38.22 | 37.76 | 37.96 | 8,085,329 | +0.09(+0.23%) |
Jun 22, 2006 | 37.94 | 38.38 | 37.71 | 37.87 | 13,510,930 | -0.38(-0.99%) |
Jun 21, 2006 | 38.07 | 38.31 | 38.07 | 38.25 | 11,469,483 | +0.16(+0.42%) |
Jun 20, 2006 | 37.99 | 38.19 | 37.89 | 38.09 | 11,193,381 | +0.11(+0.29%) |
Jun 19, 2006 | 38.13 | 38.18 | 37.96 | 37.97 | 16,139,316 | -0.20(-0.54%) |
Jun 16, 2006 | 37.94 | 38.22 | 37.94 | 38.18 | 18,819,400 | +0.13(+0.34%) |
Jun 15, 2006 | 37.85 | 38.07 | 37.71 | 38.05 | 14,319,365 | +0.14(+0.36%) |
Jun 14, 2006 | 37.93 | 37.99 | 37.73 | 37.91 | 14,496,110 | +0.12(+0.33%) |
Jun 13, 2006 | 38.10 | 38.18 | 37.76 | 37.79 | 19,529,770 | -0.20(-0.54%) |
Jun 12, 2006 | 38.04 | 38.17 | 37.97 | 37.99 | 10,513,545 | +0.00(+0.00%) |
Jun 09, 2006 | 38.02 | 38.18 | 37.96 | 37.99 | 13,929,041 | -0.11(-0.29%) |
Jun 08, 2006 | 37.87 | 38.22 | 37.78 | 38.10 | 20,241,272 | +0.24(+0.64%) |
Jun 07, 2006 | 37.83 | 38.18 | 37.76 | 37.86 | 15,359,637 | +0.14(+0.38%) |
Jun 06, 2006 | 37.41 | 37.91 | 37.36 | 37.72 | 17,074,898 | +0.50(+1.35%) |
Jun 05, 2006 | 37.35 | 37.45 | 37.19 | 37.22 | 11,182,880 | -0.38(-1.00%) |
Jun 02, 2006 | 37.57 | 37.76 | 37.42 | 37.60 | 10,770,422 | +0.06(+0.15%) |
Jun 01, 2006 | 37.29 | 37.57 | 37.27 | 37.54 | 9,147,249 | +0.27(+0.71%) |
May 31, 2006 | 37.23 | 37.31 | 37.06 | 37.27 | 13,345,171 | +0.23(+0.62%) |
May 30, 2006 | 37.44 | 37.48 | 37.03 | 37.05 | 12,667,597 | -0.52(-1.38%) |
May 26, 2006 | 37.66 | 37.69 | 37.44 | 37.57 | 10,015,946 | +0.15(+0.40%) |
May 25, 2006 | 37.70 | 37.70 | 37.23 | 37.42 | 14,083,329 | -0.21(-0.56%) |
May 24, 2006 | 37.21 | 37.71 | 37.13 | 37.63 | 20,803,978 | +0.49(+1.32%) |
May 23, 2006 | 37.23 | 37.48 | 37.12 | 37.14 | 16,686,351 | +0.09(+0.23%) |
May 22, 2006 | 36.94 | 37.26 | 36.92 | 37.05 | 15,532,181 | -0.02(-0.07%) |
May 19, 2006 | 37.24 | 37.29 | 36.91 | 37.08 | 21,261,996 | -0.15(-0.42%) |
May 18, 2006 | 37.32 | 37.44 | 37.16 | 37.23 | 13,761,506 | +0.01(+0.03%) |
May 17, 2006 | 37.14 | 37.63 | 37.11 | 37.22 | 22,146,202 | -0.07(-0.20%) |
May 16, 2006 | 37.11 | 37.44 | 37.05 | 37.29 | 13,354,380 | +0.17(+0.47%) |
May 15, 2006 | 36.50 | 37.15 | 36.42 | 37.12 | 17,409,808 | +0.71(+1.94%) |
May 12, 2006 | 36.15 | 36.67 | 36.15 | 36.41 | 16,536,748 | -0.01(-0.02%) |
May 11, 2006 | 36.31 | 36.56 | 36.27 | 36.42 | 15,842,049 | +0.32(+0.89%) |
May 10, 2006 | 36.15 | 36.20 | 36.06 | 36.10 | 12,657,580 | -0.02(-0.07%) |
May 09, 2006 | 36.33 | 36.39 | 36.10 | 36.12 | 11,564,802 | -0.22(-0.60%) |
May 08, 2006 | 36.33 | 36.45 | 36.30 | 36.34 | 9,604,943 | +0.01(+0.02%) |
May 05, 2006 | 36.21 | 36.41 | 36.12 | 36.33 | 11,410,192 | +0.27(+0.76%) |
May 04, 2006 | 36.17 | 36.19 | 36.02 | 36.06 | 12,599,258 | -0.06(-0.15%) |
May 03, 2006 | 36.23 | 36.33 | 36.05 | 36.12 | 15,150,420 | -0.20(-0.55%) |
May 02, 2006 | 36.38 | 36.49 | 36.27 | 36.32 | 9,034,159 | +0.05(+0.14%) |