Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.26 | 37.90 | 37.12 | 37.80 | 5,381,322 | +0.64(+1.72%) |
Jul 28, 2006 | 37.11 | 37.36 | 36.32 | 37.16 | 6,417,832 | +0.30(+0.82%) |
Jul 27, 2006 | 38.26 | 38.32 | 36.70 | 36.86 | 7,416,578 | -1.35(-3.53%) |
Jul 26, 2006 | 38.62 | 38.65 | 37.98 | 38.21 | 5,208,067 | -0.48(-1.24%) |
Jul 25, 2006 | 38.27 | 38.76 | 37.80 | 38.69 | 4,558,221 | +0.46(+1.20%) |
Jul 24, 2006 | 37.66 | 38.37 | 37.70 | 38.23 | 6,169,736 | +0.57(+1.52%) |
Jul 21, 2006 | 38.06 | 38.22 | 37.58 | 37.66 | 7,394,280 | -0.57(-1.48%) |
Jul 20, 2006 | 38.41 | 38.72 | 38.20 | 38.22 | 4,239,802 | -0.32(-0.82%) |
Jul 19, 2006 | 37.97 | 38.80 | 37.97 | 38.54 | 8,728,682 | +0.65(+1.72%) |
Jul 18, 2006 | 38.37 | 38.45 | 37.51 | 37.89 | 7,768,026 | -0.77(-2.00%) |
Jul 17, 2006 | 38.34 | 38.88 | 38.29 | 38.66 | 5,190,918 | +0.32(+0.82%) |
Jul 14, 2006 | 39.33 | 39.51 | 38.04 | 38.35 | 9,048,690 | -1.10(-2.78%) |
Jul 13, 2006 | 39.81 | 40.04 | 39.17 | 39.44 | 8,549,431 | -0.59(-1.49%) |
Jul 12, 2006 | 40.48 | 40.77 | 40.00 | 40.04 | 4,869,102 | -0.61(-1.50%) |
Jul 11, 2006 | 40.31 | 40.75 | 40.11 | 40.64 | 4,213,411 | +0.30(+0.75%) |
Jul 10, 2006 | 40.14 | 40.66 | 40.11 | 40.34 | 3,631,873 | +0.11(+0.27%) |
Jul 07, 2006 | 39.86 | 40.62 | 39.76 | 40.24 | 4,769,769 | +0.22(+0.56%) |
Jul 06, 2006 | 39.69 | 40.09 | 39.50 | 40.01 | 6,570,803 | -0.72(-1.76%) |
Jul 05, 2006 | 41.20 | 41.51 | 40.62 | 40.73 | 2,998,318 | -0.52(-1.27%) |
Jul 03, 2006 | 40.97 | 41.28 | 40.80 | 41.25 | 1,880,631 | +0.32(+0.79%) |
Jun 30, 2006 | 40.90 | 41.11 | 40.62 | 40.93 | 5,635,902 | -0.02(-0.04%) |
Jun 29, 2006 | 40.15 | 41.00 | 39.90 | 40.95 | 5,787,604 | +0.78(+1.95%) |
Jun 28, 2006 | 39.94 | 40.30 | 39.76 | 40.16 | 2,612,017 | +0.29(+0.74%) |
Jun 27, 2006 | 40.21 | 40.67 | 39.71 | 39.87 | 4,157,383 | -0.47(-1.15%) |
Jun 26, 2006 | 39.72 | 40.39 | 39.68 | 40.34 | 3,856,728 | +0.57(+1.44%) |
Jun 23, 2006 | 39.48 | 40.22 | 39.48 | 39.76 | 2,622,850 | +0.16(+0.42%) |
Jun 22, 2006 | 39.77 | 39.89 | 39.39 | 39.60 | 3,788,928 | -0.35(-0.88%) |
Jun 21, 2006 | 39.20 | 40.24 | 39.20 | 39.95 | 5,792,452 | +0.63(+1.60%) |
Jun 20, 2006 | 38.92 | 39.65 | 38.89 | 39.32 | 8,857,567 | +0.95(+2.48%) |
Jun 19, 2006 | 38.51 | 38.67 | 38.04 | 38.37 | 2,838,745 | -0.14(-0.37%) |
Jun 16, 2006 | 38.41 | 38.69 | 38.22 | 38.51 | 4,438,129 | -0.09(-0.22%) |
Jun 15, 2006 | 37.97 | 38.67 | 37.84 | 38.60 | 4,187,403 | +0.64(+1.68%) |
Jun 14, 2006 | 37.66 | 38.24 | 37.57 | 37.96 | 4,043,730 | +0.25(+0.67%) |
Jun 13, 2006 | 37.43 | 38.01 | 37.40 | 37.71 | 5,182,074 | +0.23(+0.61%) |
Jun 12, 2006 | 37.94 | 38.07 | 37.43 | 37.48 | 3,684,649 | -0.52(-1.38%) |
Jun 09, 2006 | 38.37 | 38.49 | 37.98 | 38.00 | 3,832,872 | -0.29(-0.77%) |
Jun 08, 2006 | 37.50 | 38.49 | 37.46 | 38.29 | 7,265,247 | +0.83(+2.22%) |
Jun 07, 2006 | 37.61 | 38.07 | 37.39 | 37.46 | 4,609,030 | -0.16(-0.42%) |
Jun 06, 2006 | 37.67 | 37.81 | 37.28 | 37.62 | 4,583,528 | -0.04(-0.11%) |
Jun 05, 2006 | 38.14 | 38.27 | 37.63 | 37.66 | 3,597,032 | -0.63(-1.65%) |
Jun 02, 2006 | 38.38 | 38.72 | 37.79 | 38.29 | 4,414,700 | -0.56(-1.44%) |
Jun 01, 2006 | 38.04 | 38.87 | 37.90 | 38.85 | 5,837,543 | +0.93(+2.46%) |
May 31, 2006 | 37.97 | 38.39 | 37.49 | 37.92 | 11,946,976 | -0.45(-1.18%) |
May 30, 2006 | 38.88 | 38.92 | 38.22 | 38.37 | 4,296,467 | -0.62(-1.60%) |
May 26, 2006 | 39.07 | 39.16 | 38.80 | 39.00 | 2,706,278 | +0.02(+0.06%) |
May 25, 2006 | 38.58 | 39.04 | 38.41 | 38.98 | 4,078,118 | +0.42(+1.10%) |
May 24, 2006 | 38.43 | 39.06 | 38.33 | 38.55 | 6,539,580 | +0.12(+0.32%) |
May 23, 2006 | 38.70 | 39.19 | 38.40 | 38.43 | 3,656,098 | -0.34(-0.87%) |
May 22, 2006 | 38.57 | 39.02 | 38.49 | 38.77 | 3,997,690 | -0.06(-0.17%) |
May 19, 2006 | 38.35 | 39.05 | 37.99 | 38.83 | 5,144,546 | +0.52(+1.37%) |
May 18, 2006 | 38.90 | 38.90 | 37.92 | 38.31 | 3,632,275 | -0.39(-1.00%) |
May 17, 2006 | 39.26 | 39.48 | 38.61 | 38.70 | 5,545,103 | -0.88(-2.23%) |
May 16, 2006 | 39.69 | 39.86 | 39.48 | 39.58 | 3,372,175 | -0.22(-0.56%) |
May 15, 2006 | 39.18 | 39.85 | 39.02 | 39.80 | 4,154,163 | +0.23(+0.58%) |
May 12, 2006 | 40.21 | 40.22 | 39.33 | 39.57 | 3,738,087 | -0.59(-1.48%) |
May 11, 2006 | 40.49 | 40.72 | 39.89 | 40.16 | 3,118,166 | -0.53(-1.30%) |
May 10, 2006 | 40.58 | 41.01 | 40.36 | 40.70 | 2,654,589 | +0.14(+0.34%) |
May 09, 2006 | 40.80 | 40.80 | 40.28 | 40.56 | 2,034,139 | -0.17(-0.42%) |
May 08, 2006 | 40.62 | 41.01 | 40.29 | 40.73 | 2,611,169 | +0.11(+0.26%) |
May 05, 2006 | 40.05 | 40.72 | 39.86 | 40.62 | 4,702,894 | +0.84(+2.11%) |
May 04, 2006 | 39.30 | 40.10 | 39.05 | 39.79 | 5,787,618 | +1.12(+2.91%) |
May 03, 2006 | 38.57 | 39.02 | 38.22 | 38.66 | 5,248,677 | -0.01(-0.04%) |
May 02, 2006 | 38.77 | 38.98 | 38.56 | 38.67 | 3,679,238 | -0.10(-0.26%) |