Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 36.14 | 36.61 | 35.87 | 36.42 | 24,994,496 | +0.55(+1.52%) |
Jul 28, 2006 | 35.67 | 35.97 | 35.31 | 35.88 | 23,713,974 | +0.01(+0.03%) |
Jul 27, 2006 | 36.58 | 36.63 | 35.78 | 35.86 | 27,911,258 | -0.31(-0.86%) |
Jul 26, 2006 | 35.25 | 36.37 | 35.20 | 36.17 | 31,650,248 | +0.71(+2.01%) |
Jul 25, 2006 | 35.09 | 35.51 | 34.86 | 35.46 | 30,658,616 | +0.61(+1.75%) |
Jul 24, 2006 | 33.84 | 34.91 | 33.84 | 34.85 | 36,342,384 | +1.02(+3.01%) |
Jul 21, 2006 | 34.47 | 34.47 | 33.69 | 33.83 | 48,980,776 | -0.47(-1.36%) |
Jul 20, 2006 | 35.24 | 35.27 | 34.30 | 34.30 | 30,491,788 | -0.85(-2.42%) |
Jul 19, 2006 | 34.68 | 35.27 | 34.55 | 35.15 | 36,358,004 | +0.36(+1.04%) |
Jul 18, 2006 | 35.06 | 35.21 | 34.32 | 34.79 | 30,562,642 | +0.04(+0.12%) |
Jul 17, 2006 | 35.53 | 35.71 | 34.56 | 34.74 | 52,209,456 | -1.16(-3.23%) |
Jul 14, 2006 | 35.77 | 35.97 | 35.12 | 35.91 | 28,388,234 | +0.42(+1.17%) |
Jul 13, 2006 | 35.99 | 36.06 | 35.43 | 35.49 | 29,817,066 | -0.34(-0.95%) |
Jul 12, 2006 | 36.10 | 36.17 | 35.67 | 35.83 | 24,364,380 | -0.12(-0.35%) |
Jul 11, 2006 | 35.43 | 36.06 | 35.40 | 35.96 | 20,913,960 | +0.65(+1.83%) |
Jul 10, 2006 | 35.22 | 35.67 | 35.05 | 35.31 | 23,527,016 | +0.11(+0.30%) |
Jul 07, 2006 | 35.83 | 36.15 | 35.09 | 35.20 | 31,702,744 | -0.48(-1.36%) |
Jul 06, 2006 | 35.74 | 36.05 | 35.56 | 35.69 | 27,131,544 | -0.09(-0.26%) |
Jul 05, 2006 | 35.42 | 35.87 | 35.02 | 35.78 | 26,433,152 | +0.16(+0.45%) |
Jul 03, 2006 | 35.43 | 35.73 | 35.32 | 35.62 | 6,169,115 | +0.38(+1.07%) |
Jun 30, 2006 | 35.26 | 35.45 | 34.94 | 35.24 | 18,271,594 | +0.12(+0.34%) |
Jun 29, 2006 | 34.45 | 35.12 | 34.44 | 35.12 | 48,789,632 | +0.97(+2.84%) |
Jun 28, 2006 | 33.68 | 34.24 | 33.66 | 34.15 | 35,626,596 | +0.58(+1.72%) |
Jun 27, 2006 | 33.74 | 34.02 | 33.51 | 33.58 | 38,884,908 | +0.06(+0.19%) |
Jun 26, 2006 | 33.04 | 33.55 | 32.84 | 33.52 | 26,603,040 | +0.37(+1.11%) |
Jun 23, 2006 | 33.09 | 33.38 | 33.04 | 33.15 | 43,262,868 | +0.72(+2.22%) |
Jun 22, 2006 | 32.29 | 32.60 | 32.04 | 32.43 | 28,491,938 | +0.14(+0.42%) |
Jun 21, 2006 | 31.69 | 32.68 | 31.66 | 32.29 | 63,210,480 | +0.71(+2.24%) |
Jun 20, 2006 | 32.06 | 32.34 | 31.50 | 31.58 | 35,938,516 | -0.15(-0.47%) |
Jun 19, 2006 | 32.85 | 32.85 | 31.70 | 31.73 | 75,231,480 | -1.24(-3.77%) |
Jun 16, 2006 | 32.94 | 33.20 | 32.37 | 32.97 | 47,780,608 | -0.21(-0.64%) |
Jun 15, 2006 | 32.35 | 33.40 | 32.32 | 33.19 | 61,648,152 | +1.22(+3.81%) |
Jun 14, 2006 | 31.29 | 32.03 | 31.17 | 31.97 | 63,745,588 | +0.80(+2.57%) |
Jun 13, 2006 | 31.70 | 32.20 | 31.06 | 31.17 | 60,524,476 | -0.95(-2.96%) |
Jun 12, 2006 | 32.99 | 33.19 | 32.07 | 32.12 | 35,006,628 | -0.67(-2.05%) |
Jun 09, 2006 | 33.42 | 33.42 | 32.48 | 32.79 | 50,623,456 | -0.34(-1.01%) |
Jun 08, 2006 | 32.43 | 33.19 | 31.64 | 33.12 | 121,394,368 | +0.46(+1.41%) |
Jun 07, 2006 | 33.73 | 33.90 | 32.66 | 32.66 | 74,728,896 | -1.30(-3.84%) |
Jun 06, 2006 | 33.93 | 34.38 | 33.65 | 33.97 | 40,131,776 | -0.03(-0.09%) |
Jun 05, 2006 | 35.50 | 35.51 | 33.97 | 34.00 | 59,096,448 | -1.11(-3.15%) |
Jun 02, 2006 | 34.93 | 35.17 | 34.52 | 35.10 | 28,480,504 | +0.52(+1.49%) |
Jun 01, 2006 | 34.15 | 34.77 | 33.91 | 34.59 | 31,971,022 | +0.09(+0.27%) |
May 31, 2006 | 33.56 | 34.50 | 33.55 | 34.50 | 32,079,236 | +0.82(+2.43%) |
May 30, 2006 | 34.71 | 34.71 | 33.64 | 33.68 | 31,247,508 | -0.54(-1.58%) |
May 26, 2006 | 34.09 | 34.35 | 33.91 | 34.22 | 23,161,636 | +0.11(+0.33%) |
May 25, 2006 | 33.40 | 34.22 | 33.23 | 34.11 | 51,929,420 | +1.16(+3.51%) |
May 24, 2006 | 32.97 | 33.63 | 32.38 | 32.95 | 61,635,752 | -0.41(-1.23%) |
May 23, 2006 | 33.97 | 34.40 | 33.22 | 33.36 | 46,982,376 | +0.01(+0.02%) |
May 22, 2006 | 32.97 | 33.62 | 32.45 | 33.35 | 60,449,272 | -0.19(-0.57%) |
May 19, 2006 | 33.15 | 33.81 | 32.66 | 33.55 | 64,901,792 | +0.22(+0.65%) |
May 18, 2006 | 33.76 | 34.12 | 33.29 | 33.33 | 39,870,260 | -0.41(-1.21%) |
May 17, 2006 | 34.31 | 34.72 | 33.48 | 33.74 | 58,719,636 | -0.88(-2.55%) |
May 16, 2006 | 34.71 | 35.10 | 34.31 | 34.62 | 33,176,504 | +0.12(+0.36%) |
May 15, 2006 | 34.55 | 35.09 | 34.11 | 34.50 | 46,833,260 | -0.74(-2.10%) |
May 12, 2006 | 36.34 | 36.36 | 35.19 | 35.24 | 56,585,968 | -1.24(-3.39%) |
May 11, 2006 | 37.27 | 37.35 | 36.36 | 36.47 | 35,066,048 | -0.48(-1.29%) |
May 10, 2006 | 36.50 | 36.96 | 36.37 | 36.95 | 33,165,070 | +0.34(+0.93%) |
May 09, 2006 | 36.27 | 36.79 | 36.23 | 36.61 | 21,202,366 | +0.22(+0.60%) |
May 08, 2006 | 36.06 | 36.46 | 35.77 | 36.39 | 27,524,784 | -0.16(-0.44%) |
May 05, 2006 | 36.56 | 36.73 | 36.25 | 36.55 | 25,311,568 | +0.42(+1.17%) |
May 04, 2006 | 35.93 | 36.46 | 35.48 | 36.13 | 44,783,488 | -0.17(-0.46%) |
May 03, 2006 | 36.73 | 36.86 | 36.02 | 36.30 | 41,521,476 | -0.57(-1.55%) |
May 02, 2006 | 36.45 | 36.91 | 36.25 | 36.87 | 30,662,804 | +0.80(+2.22%) |