Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.73 | 41.74 | 41.37 | 41.64 | 13,526,440 | -0.10(-0.25%) |
Jul 28, 2006 | 41.34 | 41.94 | 41.34 | 41.74 | 14,905,568 | +0.52(+1.25%) |
Jul 27, 2006 | 41.44 | 41.57 | 41.19 | 41.23 | 16,159,084 | +0.02(+0.06%) |
Jul 26, 2006 | 40.91 | 41.37 | 40.88 | 41.20 | 17,625,458 | +0.15(+0.35%) |
Jul 25, 2006 | 40.87 | 41.28 | 40.85 | 41.06 | 18,808,558 | +0.19(+0.47%) |
Jul 24, 2006 | 40.52 | 40.97 | 40.52 | 40.86 | 16,209,700 | +0.35(+0.86%) |
Jul 21, 2006 | 40.28 | 40.61 | 40.22 | 40.52 | 24,294,130 | +0.40(+0.99%) |
Jul 20, 2006 | 40.27 | 40.46 | 40.08 | 40.12 | 19,535,248 | -0.24(-0.60%) |
Jul 19, 2006 | 39.58 | 40.39 | 39.47 | 40.36 | 29,920,288 | +1.22(+3.12%) |
Jul 18, 2006 | 38.92 | 39.25 | 38.62 | 39.14 | 11,680,755 | +0.18(+0.46%) |
Jul 17, 2006 | 38.88 | 39.16 | 38.68 | 38.96 | 12,913,481 | -0.07(-0.19%) |
Jul 14, 2006 | 38.79 | 39.19 | 38.45 | 39.04 | 13,134,260 | +0.27(+0.69%) |
Jul 13, 2006 | 39.25 | 39.41 | 38.71 | 38.77 | 14,989,969 | -0.48(-1.21%) |
Jul 12, 2006 | 39.74 | 39.76 | 39.19 | 39.25 | 9,872,692 | -0.47(-1.18%) |
Jul 11, 2006 | 39.57 | 39.79 | 39.32 | 39.72 | 14,166,997 | +0.01(+0.02%) |
Jul 10, 2006 | 39.69 | 39.81 | 39.63 | 39.71 | 9,061,230 | +0.27(+0.70%) |
Jul 07, 2006 | 39.51 | 39.77 | 39.31 | 39.43 | 9,385,221 | -0.21(-0.53%) |
Jul 06, 2006 | 39.49 | 39.84 | 39.42 | 39.64 | 9,471,602 | +0.15(+0.39%) |
Jul 05, 2006 | 39.19 | 39.68 | 39.04 | 39.49 | 14,924,255 | +0.05(+0.12%) |
Jul 03, 2006 | 38.94 | 39.62 | 38.93 | 39.44 | 8,242,589 | +0.57(+1.48%) |
Jun 30, 2006 | 39.43 | 39.44 | 38.79 | 38.87 | 17,838,812 | -0.40(-1.03%) |
Jun 29, 2006 | 38.55 | 39.35 | 38.44 | 39.27 | 19,768,404 | +0.77(+1.99%) |
Jun 28, 2006 | 38.30 | 38.64 | 38.30 | 38.50 | 15,491,548 | +0.28(+0.74%) |
Jun 27, 2006 | 38.35 | 38.54 | 38.21 | 38.22 | 12,534,790 | -0.13(-0.34%) |
Jun 26, 2006 | 38.26 | 38.41 | 38.11 | 38.35 | 10,964,460 | +0.04(+0.11%) |
Jun 23, 2006 | 38.30 | 38.57 | 38.08 | 38.31 | 15,343,785 | -0.11(-0.27%) |
Jun 22, 2006 | 38.23 | 38.54 | 38.08 | 38.41 | 12,708,171 | +0.19(+0.49%) |
Jun 21, 2006 | 38.00 | 38.44 | 38.00 | 38.23 | 14,963,733 | +0.19(+0.49%) |
Jun 20, 2006 | 37.99 | 38.35 | 37.98 | 38.04 | 16,033,225 | -0.05(-0.13%) |
Jun 19, 2006 | 38.73 | 38.73 | 38.02 | 38.09 | 12,566,719 | -0.23(-0.59%) |
Jun 16, 2006 | 38.54 | 38.70 | 38.32 | 38.32 | 26,468,014 | -0.40(-1.02%) |
Jun 15, 2006 | 37.87 | 38.84 | 37.82 | 38.71 | 26,823,810 | +1.03(+2.72%) |
Jun 14, 2006 | 37.96 | 38.19 | 37.06 | 37.69 | 25,875,102 | -0.35(-0.91%) |
Jun 13, 2006 | 38.91 | 39.31 | 37.78 | 38.03 | 28,379,660 | -1.08(-2.77%) |
Jun 12, 2006 | 39.43 | 39.60 | 39.07 | 39.12 | 11,844,483 | -0.31(-0.78%) |
Jun 09, 2006 | 39.47 | 39.76 | 39.30 | 39.42 | 14,461,163 | -0.19(-0.49%) |
Jun 08, 2006 | 39.32 | 39.76 | 39.21 | 39.62 | 19,047,158 | +0.15(+0.37%) |
Jun 07, 2006 | 39.19 | 39.79 | 39.04 | 39.47 | 15,444,893 | +0.26(+0.66%) |
Jun 06, 2006 | 39.43 | 39.66 | 38.81 | 39.21 | 19,573,984 | -0.17(-0.43%) |
Jun 05, 2006 | 39.76 | 39.98 | 39.32 | 39.38 | 13,304,052 | -0.42(-1.06%) |
Jun 02, 2006 | 39.77 | 39.94 | 39.53 | 39.80 | 16,574,159 | +0.45(+1.15%) |
Jun 01, 2006 | 39.11 | 39.38 | 39.06 | 39.35 | 17,558,754 | +0.24(+0.62%) |
May 31, 2006 | 39.07 | 39.25 | 38.71 | 39.11 | 19,202,224 | -0.24(-0.62%) |
May 30, 2006 | 39.74 | 39.78 | 39.31 | 39.35 | 18,311,804 | -0.55(-1.38%) |
May 26, 2006 | 39.72 | 40.09 | 39.48 | 39.90 | 18,999,884 | +0.38(+0.96%) |
May 25, 2006 | 39.39 | 39.65 | 39.13 | 39.52 | 17,166,328 | +0.35(+0.89%) |
May 24, 2006 | 38.95 | 39.36 | 38.79 | 39.17 | 21,103,598 | +0.20(+0.52%) |
May 23, 2006 | 39.39 | 39.51 | 38.93 | 38.97 | 15,593,523 | -0.02(-0.06%) |
May 22, 2006 | 39.00 | 39.38 | 38.88 | 39.00 | 20,002,052 | -0.01(-0.02%) |
May 19, 2006 | 39.07 | 39.73 | 38.79 | 39.00 | 19,507,898 | +0.12(+0.31%) |
May 18, 2006 | 39.31 | 39.63 | 38.86 | 38.88 | 16,292,739 | -0.36(-0.91%) |
May 17, 2006 | 39.84 | 39.84 | 39.03 | 39.24 | 25,540,592 | -0.87(-2.18%) |
May 16, 2006 | 40.10 | 40.24 | 39.91 | 40.11 | 10,055,603 | +0.07(+0.18%) |
May 15, 2006 | 39.59 | 40.22 | 39.27 | 40.04 | 16,542,725 | +0.28(+0.71%) |
May 12, 2006 | 40.15 | 40.28 | 39.70 | 39.76 | 18,850,634 | -0.40(-0.99%) |
May 11, 2006 | 40.64 | 40.64 | 39.95 | 40.15 | 13,894,859 | -0.39(-0.96%) |
May 10, 2006 | 40.56 | 40.76 | 40.19 | 40.54 | 14,717,583 | -0.02(-0.04%) |
May 09, 2006 | 40.49 | 40.69 | 40.43 | 40.56 | 12,800,863 | +0.06(+0.16%) |
May 08, 2006 | 40.56 | 40.66 | 40.40 | 40.49 | 13,269,153 | -0.29(-0.71%) |
May 05, 2006 | 40.40 | 40.81 | 40.36 | 40.78 | 24,009,740 | +0.43(+1.06%) |
May 04, 2006 | 40.04 | 40.36 | 40.02 | 40.35 | 19,631,282 | +0.52(+1.30%) |
May 03, 2006 | 39.81 | 40.08 | 39.77 | 39.84 | 17,010,396 | -0.13(-0.32%) |
May 02, 2006 | 39.80 | 40.13 | 39.80 | 39.97 | 23,795,396 | +0.23(+0.57%) |