Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.40 | 38.89 | 38.37 | 38.57 | 5,613,640 | -0.07(-0.17%) |
Jul 28, 2006 | 38.52 | 38.67 | 38.23 | 38.63 | 7,322,520 | +0.42(+1.10%) |
Jul 27, 2006 | 38.29 | 38.73 | 38.05 | 38.21 | 11,209,392 | +0.38(+1.00%) |
Jul 26, 2006 | 37.31 | 38.26 | 36.90 | 37.83 | 16,735,781 | +0.52(+1.39%) |
Jul 25, 2006 | 38.90 | 38.90 | 36.73 | 37.31 | 34,425,848 | -1.96(-4.99%) |
Jul 24, 2006 | 38.75 | 39.27 | 38.75 | 39.27 | 6,338,664 | +0.53(+1.37%) |
Jul 21, 2006 | 39.10 | 39.29 | 38.31 | 38.74 | 10,255,288 | -0.21(-0.53%) |
Jul 20, 2006 | 39.12 | 39.28 | 38.93 | 38.95 | 6,232,246 | +0.04(+0.11%) |
Jul 19, 2006 | 38.82 | 39.11 | 38.70 | 38.91 | 9,797,859 | +0.09(+0.24%) |
Jul 18, 2006 | 38.84 | 38.91 | 38.62 | 38.81 | 9,643,436 | +0.10(+0.27%) |
Jul 17, 2006 | 39.01 | 39.17 | 38.44 | 38.71 | 9,462,362 | -0.31(-0.79%) |
Jul 14, 2006 | 39.26 | 39.43 | 38.83 | 39.02 | 7,941,857 | -0.22(-0.57%) |
Jul 13, 2006 | 39.71 | 39.76 | 39.12 | 39.24 | 8,790,821 | -0.60(-1.50%) |
Jul 12, 2006 | 40.27 | 40.32 | 39.70 | 39.84 | 7,886,731 | -0.20(-0.51%) |
Jul 11, 2006 | 40.13 | 40.39 | 39.80 | 40.04 | 9,913,585 | -0.01(-0.03%) |
Jul 10, 2006 | 40.80 | 40.88 | 39.89 | 40.05 | 16,821,390 | -0.54(-1.34%) |
Jul 07, 2006 | 41.79 | 41.79 | 40.45 | 40.60 | 44,465,748 | -3.99(-8.96%) |
Jul 06, 2006 | 44.30 | 44.70 | 44.27 | 44.59 | 4,162,680 | +0.46(+1.04%) |
Jul 05, 2006 | 44.32 | 44.33 | 43.89 | 44.13 | 3,938,893 | -0.31(-0.70%) |
Jul 03, 2006 | 44.46 | 44.50 | 44.26 | 44.44 | 1,194,865 | +0.19(+0.43%) |
Jun 30, 2006 | 44.73 | 44.79 | 44.22 | 44.25 | 5,966,477 | -0.21(-0.47%) |
Jun 29, 2006 | 43.44 | 44.65 | 43.44 | 44.46 | 5,044,317 | +1.02(+2.36%) |
Jun 28, 2006 | 43.12 | 43.48 | 43.07 | 43.43 | 3,263,519 | +0.32(+0.74%) |
Jun 27, 2006 | 44.05 | 44.34 | 43.07 | 43.12 | 4,613,355 | -0.83(-1.88%) |
Jun 26, 2006 | 43.78 | 44.02 | 43.61 | 43.94 | 2,969,640 | +0.16(+0.36%) |
Jun 23, 2006 | 43.61 | 43.98 | 43.55 | 43.78 | 4,377,887 | +0.18(+0.41%) |
Jun 22, 2006 | 44.18 | 44.27 | 43.44 | 43.60 | 3,277,757 | -0.44(-1.01%) |
Jun 21, 2006 | 43.77 | 44.55 | 43.77 | 44.05 | 4,292,826 | +0.28(+0.64%) |
Jun 20, 2006 | 43.52 | 44.16 | 43.31 | 43.77 | 3,905,307 | +0.25(+0.58%) |
Jun 19, 2006 | 44.21 | 44.21 | 43.22 | 43.52 | 4,468,971 | -0.59(-1.34%) |
Jun 16, 2006 | 44.36 | 44.46 | 44.00 | 44.11 | 6,406,018 | -0.21(-0.48%) |
Jun 15, 2006 | 43.64 | 44.56 | 43.42 | 44.32 | 5,822,823 | +0.55(+1.25%) |
Jun 14, 2006 | 43.72 | 44.09 | 43.43 | 43.77 | 4,543,080 | -0.03(-0.07%) |
Jun 13, 2006 | 44.02 | 44.50 | 43.79 | 43.81 | 6,286,824 | -0.11(-0.25%) |
Jun 12, 2006 | 44.14 | 44.42 | 43.77 | 43.92 | 4,627,410 | -0.22(-0.51%) |
Jun 09, 2006 | 44.59 | 44.85 | 43.96 | 44.14 | 4,675,052 | -0.65(-1.44%) |
Jun 08, 2006 | 43.72 | 44.89 | 43.41 | 44.79 | 8,096,098 | +0.77(+1.76%) |
Jun 07, 2006 | 45.07 | 45.08 | 44.01 | 44.01 | 6,932,263 | -1.05(-2.33%) |
Jun 06, 2006 | 45.58 | 45.97 | 44.53 | 45.07 | 7,848,764 | -0.38(-0.83%) |
Jun 05, 2006 | 46.07 | 46.20 | 45.41 | 45.44 | 4,744,962 | -1.00(-2.16%) |
Jun 02, 2006 | 46.46 | 46.69 | 46.29 | 46.45 | 4,232,773 | +0.15(+0.32%) |
Jun 01, 2006 | 45.83 | 46.39 | 45.55 | 46.30 | 3,142,864 | +0.47(+1.02%) |
May 31, 2006 | 45.85 | 46.36 | 45.55 | 45.83 | 6,140,980 | +0.11(+0.24%) |
May 30, 2006 | 45.74 | 46.01 | 45.66 | 45.72 | 4,261,431 | -0.22(-0.49%) |
May 26, 2006 | 45.61 | 46.02 | 45.42 | 45.95 | 3,354,968 | +0.33(+0.73%) |
May 25, 2006 | 45.99 | 46.14 | 45.39 | 45.61 | 5,150,917 | -0.31(-0.67%) |
May 24, 2006 | 45.58 | 46.07 | 45.28 | 45.92 | 5,305,523 | +0.21(+0.46%) |
May 23, 2006 | 45.80 | 46.03 | 45.48 | 45.71 | 5,081,007 | -0.16(-0.35%) |
May 22, 2006 | 46.19 | 46.34 | 45.25 | 45.87 | 5,487,874 | -0.32(-0.69%) |
May 19, 2006 | 46.33 | 46.52 | 45.86 | 46.19 | 5,104,371 | +0.09(+0.19%) |
May 18, 2006 | 45.82 | 46.47 | 45.82 | 46.10 | 4,911,068 | -0.15(-0.32%) |
May 17, 2006 | 47.06 | 47.10 | 46.08 | 46.25 | 7,586,099 | -1.28(-2.70%) |
May 16, 2006 | 47.73 | 47.84 | 47.24 | 47.53 | 5,838,704 | -0.20(-0.41%) |
May 15, 2006 | 47.50 | 47.78 | 47.15 | 47.73 | 4,741,311 | +0.30(+0.64%) |
May 12, 2006 | 47.61 | 48.02 | 47.25 | 47.43 | 4,611,713 | -0.33(-0.69%) |
May 11, 2006 | 47.80 | 48.01 | 47.54 | 47.76 | 4,669,393 | -0.26(-0.55%) |
May 10, 2006 | 47.80 | 48.08 | 47.79 | 48.02 | 5,144,346 | +0.04(+0.08%) |
May 09, 2006 | 48.00 | 48.10 | 47.56 | 47.98 | 7,373,812 | -0.30(-0.62%) |
May 08, 2006 | 47.72 | 48.40 | 47.70 | 48.28 | 6,431,756 | +0.45(+0.95%) |
May 05, 2006 | 47.49 | 47.83 | 47.41 | 47.83 | 6,629,622 | +0.45(+0.96%) |
May 04, 2006 | 47.06 | 47.48 | 47.03 | 47.37 | 6,068,696 | +0.31(+0.66%) |
May 03, 2006 | 46.43 | 47.06 | 46.35 | 47.06 | 6,055,736 | +0.77(+1.66%) |
May 02, 2006 | 46.65 | 46.74 | 45.79 | 46.29 | 6,949,604 | -0.26(-0.55%) |