Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.48 | 41.48 | 41.12 | 41.39 | 13,608,709 | -0.10(-0.25%) |
Jul 28, 2006 | 41.09 | 41.68 | 41.09 | 41.49 | 14,996,224 | +0.51(+1.25%) |
Jul 27, 2006 | 41.19 | 41.32 | 40.95 | 40.98 | 16,257,365 | +0.02(+0.06%) |
Jul 26, 2006 | 40.66 | 41.12 | 40.63 | 40.95 | 17,732,658 | +0.14(+0.35%) |
Jul 25, 2006 | 40.62 | 41.03 | 40.60 | 40.81 | 18,922,954 | +0.19(+0.47%) |
Jul 24, 2006 | 40.28 | 40.72 | 40.27 | 40.62 | 16,308,288 | +0.35(+0.86%) |
Jul 21, 2006 | 40.04 | 40.37 | 39.97 | 40.27 | 24,441,888 | +0.39(+0.99%) |
Jul 20, 2006 | 40.02 | 40.21 | 39.84 | 39.88 | 19,654,064 | -0.24(-0.60%) |
Jul 19, 2006 | 39.34 | 40.14 | 39.23 | 40.12 | 30,102,264 | +1.21(+3.12%) |
Jul 18, 2006 | 38.68 | 39.02 | 38.38 | 38.91 | 11,751,799 | +0.18(+0.46%) |
Jul 17, 2006 | 38.64 | 38.92 | 38.45 | 38.73 | 12,992,021 | -0.07(-0.19%) |
Jul 14, 2006 | 38.55 | 38.95 | 38.22 | 38.80 | 13,214,143 | +0.27(+0.69%) |
Jul 13, 2006 | 39.01 | 39.17 | 38.47 | 38.54 | 15,081,139 | -0.47(-1.21%) |
Jul 12, 2006 | 39.50 | 39.52 | 38.95 | 39.01 | 9,932,739 | -0.47(-1.18%) |
Jul 11, 2006 | 39.33 | 39.55 | 39.08 | 39.48 | 14,253,162 | +0.01(+0.02%) |
Jul 10, 2006 | 39.45 | 39.57 | 39.39 | 39.47 | 9,116,341 | +0.27(+0.70%) |
Jul 07, 2006 | 39.27 | 39.53 | 39.07 | 39.19 | 9,442,302 | -0.21(-0.53%) |
Jul 06, 2006 | 39.25 | 39.60 | 39.19 | 39.40 | 9,529,209 | +0.15(+0.39%) |
Jul 05, 2006 | 38.95 | 39.44 | 38.81 | 39.25 | 15,015,025 | +0.05(+0.12%) |
Jul 03, 2006 | 38.70 | 39.38 | 38.70 | 39.20 | 8,292,721 | +0.57(+1.48%) |
Jun 30, 2006 | 39.19 | 39.20 | 38.56 | 38.63 | 17,947,310 | -0.40(-1.03%) |
Jun 29, 2006 | 38.32 | 39.11 | 38.21 | 39.03 | 19,888,636 | +0.76(+1.99%) |
Jun 28, 2006 | 38.07 | 38.41 | 38.07 | 38.27 | 15,585,769 | +0.28(+0.74%) |
Jun 27, 2006 | 38.12 | 38.31 | 37.98 | 37.99 | 12,611,027 | -0.13(-0.34%) |
Jun 26, 2006 | 38.03 | 38.17 | 37.88 | 38.12 | 11,031,147 | +0.04(+0.11%) |
Jun 23, 2006 | 38.07 | 38.33 | 37.84 | 38.08 | 15,437,107 | -0.10(-0.27%) |
Jun 22, 2006 | 38.00 | 38.31 | 37.85 | 38.18 | 12,785,463 | +0.18(+0.49%) |
Jun 21, 2006 | 37.77 | 38.21 | 37.77 | 38.00 | 15,054,743 | +0.18(+0.49%) |
Jun 20, 2006 | 37.76 | 38.12 | 37.75 | 37.81 | 16,130,740 | -0.05(-0.13%) |
Jun 19, 2006 | 38.50 | 38.50 | 37.79 | 37.86 | 12,643,150 | -0.22(-0.59%) |
Jun 16, 2006 | 38.31 | 38.46 | 38.09 | 38.09 | 26,628,994 | -0.39(-1.02%) |
Jun 15, 2006 | 37.64 | 38.61 | 37.59 | 38.48 | 26,986,954 | +1.02(+2.72%) |
Jun 14, 2006 | 37.73 | 37.96 | 36.83 | 37.46 | 26,032,476 | -0.35(-0.91%) |
Jun 13, 2006 | 38.67 | 39.07 | 37.55 | 37.80 | 28,552,266 | -1.08(-2.77%) |
Jun 12, 2006 | 39.19 | 39.36 | 38.83 | 38.88 | 11,916,523 | -0.31(-0.78%) |
Jun 09, 2006 | 39.23 | 39.52 | 39.06 | 39.19 | 14,549,117 | -0.19(-0.49%) |
Jun 08, 2006 | 39.08 | 39.52 | 38.97 | 39.38 | 19,163,004 | +0.14(+0.37%) |
Jun 07, 2006 | 38.95 | 39.55 | 38.81 | 39.23 | 15,538,830 | +0.26(+0.66%) |
Jun 06, 2006 | 39.19 | 39.42 | 38.58 | 38.98 | 19,693,034 | -0.17(-0.43%) |
Jun 05, 2006 | 39.52 | 39.74 | 39.08 | 39.15 | 13,384,968 | -0.42(-1.06%) |
Jun 02, 2006 | 39.53 | 39.70 | 39.29 | 39.56 | 16,674,964 | +0.45(+1.15%) |
Jun 01, 2006 | 38.87 | 39.15 | 38.82 | 39.11 | 17,665,548 | +0.24(+0.62%) |
May 31, 2006 | 38.83 | 39.01 | 38.47 | 38.87 | 19,319,012 | -0.24(-0.62%) |
May 30, 2006 | 39.50 | 39.54 | 39.07 | 39.11 | 18,423,178 | -0.55(-1.38%) |
May 26, 2006 | 39.48 | 39.84 | 39.24 | 39.66 | 19,115,442 | +0.38(+0.96%) |
May 25, 2006 | 39.15 | 39.41 | 38.89 | 39.28 | 17,270,734 | +0.35(+0.89%) |
May 24, 2006 | 38.71 | 39.12 | 38.56 | 38.94 | 21,231,952 | +0.20(+0.52%) |
May 23, 2006 | 39.15 | 39.27 | 38.70 | 38.74 | 15,688,364 | -0.02(-0.06%) |
May 22, 2006 | 38.77 | 39.14 | 38.64 | 38.76 | 20,123,708 | -0.01(-0.02%) |
May 19, 2006 | 38.83 | 39.49 | 38.55 | 38.77 | 19,626,548 | +0.12(+0.31%) |
May 18, 2006 | 39.07 | 39.39 | 38.62 | 38.65 | 16,391,833 | -0.35(-0.91%) |
May 17, 2006 | 39.60 | 39.60 | 38.79 | 39.00 | 25,695,932 | -0.87(-2.18%) |
May 16, 2006 | 39.85 | 40.00 | 39.67 | 39.87 | 10,116,762 | +0.07(+0.18%) |
May 15, 2006 | 39.35 | 39.97 | 39.03 | 39.80 | 16,643,339 | +0.28(+0.71%) |
May 12, 2006 | 39.91 | 40.04 | 39.46 | 39.52 | 18,965,286 | -0.39(-0.99%) |
May 11, 2006 | 40.40 | 40.40 | 39.71 | 39.91 | 13,979,369 | -0.39(-0.96%) |
May 10, 2006 | 40.31 | 40.51 | 39.95 | 40.29 | 14,807,097 | -0.02(-0.04%) |
May 09, 2006 | 40.25 | 40.44 | 40.19 | 40.31 | 12,878,719 | +0.06(+0.16%) |
May 08, 2006 | 40.32 | 40.42 | 40.16 | 40.25 | 13,349,857 | -0.29(-0.71%) |
May 05, 2006 | 40.16 | 40.56 | 40.12 | 40.54 | 24,155,770 | +0.43(+1.06%) |
May 04, 2006 | 39.80 | 40.12 | 39.78 | 40.11 | 19,750,682 | +0.51(+1.30%) |
May 03, 2006 | 39.57 | 39.84 | 39.53 | 39.60 | 17,113,854 | -0.13(-0.32%) |
May 02, 2006 | 39.56 | 39.88 | 39.56 | 39.72 | 23,940,122 | +0.22(+0.57%) |