Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 42.74 | 43.18 | 42.34 | 43.06 | 5,116,072 | +0.86(+2.04%) |
Jul 28, 2006 | 41.97 | 42.47 | 41.56 | 42.20 | 3,910,454 | +0.23(+0.56%) |
Jul 27, 2006 | 43.07 | 43.07 | 41.70 | 41.97 | 7,382,611 | -0.53(-1.25%) |
Jul 26, 2006 | 40.69 | 43.12 | 40.64 | 42.50 | 8,202,167 | +1.82(+4.47%) |
Jul 25, 2006 | 40.31 | 41.29 | 40.09 | 40.69 | 5,834,610 | +0.82(+2.06%) |
Jul 24, 2006 | 38.21 | 39.97 | 38.34 | 39.87 | 5,032,165 | +1.67(+4.36%) |
Jul 21, 2006 | 39.96 | 39.97 | 38.10 | 38.20 | 6,091,434 | -1.14(-2.90%) |
Jul 20, 2006 | 40.14 | 40.37 | 39.31 | 39.34 | 4,364,662 | -0.69(-1.73%) |
Jul 19, 2006 | 39.67 | 40.23 | 39.37 | 40.03 | 4,257,339 | +0.37(+0.94%) |
Jul 18, 2006 | 40.23 | 40.41 | 39.12 | 39.66 | 5,942,984 | -0.14(-0.35%) |
Jul 17, 2006 | 40.47 | 40.71 | 39.31 | 39.80 | 6,751,432 | -1.09(-2.67%) |
Jul 14, 2006 | 40.38 | 40.92 | 39.25 | 40.89 | 5,545,814 | +1.01(+2.52%) |
Jul 13, 2006 | 40.57 | 40.63 | 39.77 | 39.89 | 6,481,099 | -0.45(-1.12%) |
Jul 12, 2006 | 40.94 | 41.17 | 40.17 | 40.34 | 6,002,724 | -0.54(-1.32%) |
Jul 11, 2006 | 40.72 | 41.27 | 40.21 | 40.88 | 4,799,958 | +0.43(+1.07%) |
Jul 10, 2006 | 40.71 | 41.01 | 40.01 | 40.45 | 4,519,117 | -0.17(-0.41%) |
Jul 07, 2006 | 41.47 | 42.20 | 40.53 | 40.61 | 8,568,866 | -0.38(-0.93%) |
Jul 06, 2006 | 41.00 | 41.35 | 40.59 | 40.99 | 5,234,953 | -0.01(-0.02%) |
Jul 05, 2006 | 40.65 | 41.22 | 40.15 | 41.00 | 5,829,206 | +0.36(+0.89%) |
Jul 03, 2006 | 41.27 | 41.27 | 40.64 | 40.64 | 3,464,951 | +0.39(+0.98%) |
Jun 30, 2006 | 39.64 | 40.64 | 39.61 | 40.25 | 9,430,901 | +1.48(+3.82%) |
Jun 29, 2006 | 38.18 | 38.86 | 37.64 | 38.77 | 6,378,429 | +1.28(+3.41%) |
Jun 28, 2006 | 37.70 | 37.93 | 37.23 | 37.49 | 6,056,761 | -0.03(-0.07%) |
Jun 27, 2006 | 37.97 | 38.57 | 37.51 | 37.51 | 6,482,900 | -0.17(-0.46%) |
Jun 26, 2006 | 37.31 | 37.72 | 36.60 | 37.69 | 6,504,515 | +0.59(+1.60%) |
Jun 23, 2006 | 37.66 | 37.84 | 37.06 | 37.09 | 9,641,494 | +1.27(+3.55%) |
Jun 22, 2006 | 35.64 | 36.07 | 35.40 | 35.82 | 3,649,277 | +0.13(+0.37%) |
Jun 21, 2006 | 34.88 | 36.28 | 34.83 | 35.69 | 5,774,869 | +0.95(+2.74%) |
Jun 20, 2006 | 34.90 | 35.56 | 34.66 | 34.74 | 5,534,106 | -0.09(-0.25%) |
Jun 19, 2006 | 36.14 | 36.15 | 34.74 | 34.82 | 6,296,323 | -1.54(-4.23%) |
Jun 16, 2006 | 35.98 | 36.64 | 35.19 | 36.36 | 7,408,428 | -0.05(-0.13%) |
Jun 15, 2006 | 35.28 | 36.70 | 35.18 | 36.41 | 10,110,262 | +1.65(+4.73%) |
Jun 14, 2006 | 32.86 | 34.78 | 32.72 | 34.76 | 10,343,671 | +2.05(+6.27%) |
Jun 13, 2006 | 33.99 | 34.33 | 32.60 | 32.71 | 12,043,424 | -1.87(-5.39%) |
Jun 12, 2006 | 35.39 | 35.84 | 34.54 | 34.58 | 7,134,042 | -0.79(-2.24%) |
Jun 09, 2006 | 36.70 | 36.70 | 35.11 | 35.37 | 7,810,551 | -1.00(-2.75%) |
Jun 08, 2006 | 35.48 | 36.52 | 34.70 | 36.37 | 11,324,737 | +0.30(+0.83%) |
Jun 07, 2006 | 37.43 | 37.54 | 35.98 | 36.07 | 7,823,760 | -1.70(-4.50%) |
Jun 06, 2006 | 37.31 | 38.21 | 37.04 | 37.77 | 6,481,249 | +0.41(+1.09%) |
Jun 05, 2006 | 39.17 | 39.32 | 37.36 | 37.36 | 5,534,556 | -1.33(-3.43%) |
Jun 02, 2006 | 38.41 | 38.79 | 37.83 | 38.69 | 5,829,206 | +0.49(+1.27%) |
Jun 01, 2006 | 37.81 | 38.94 | 37.54 | 38.20 | 5,606,005 | -0.01(-0.03%) |
May 31, 2006 | 37.41 | 38.25 | 37.07 | 38.21 | 6,961,425 | +0.81(+2.15%) |
May 30, 2006 | 38.57 | 38.77 | 37.33 | 37.41 | 3,589,086 | -0.58(-1.53%) |
May 26, 2006 | 37.47 | 38.32 | 37.15 | 37.99 | 3,416,469 | +0.60(+1.60%) |
May 25, 2006 | 36.97 | 37.73 | 36.36 | 37.39 | 5,773,669 | +1.08(+2.97%) |
May 24, 2006 | 36.77 | 37.69 | 35.69 | 36.31 | 10,322,807 | -1.15(-3.08%) |
May 23, 2006 | 38.74 | 39.44 | 37.21 | 37.46 | 6,343,305 | -0.74(-1.94%) |
May 22, 2006 | 37.21 | 38.48 | 36.29 | 38.20 | 7,477,025 | +0.15(+0.38%) |
May 19, 2006 | 37.07 | 38.33 | 36.54 | 38.05 | 10,988,508 | +1.12(+3.03%) |
May 18, 2006 | 37.97 | 38.26 | 36.80 | 36.93 | 7,497,739 | -0.64(-1.70%) |
May 17, 2006 | 38.70 | 39.21 | 37.17 | 37.57 | 7,841,622 | -1.51(-3.85%) |
May 16, 2006 | 39.17 | 39.44 | 38.35 | 39.08 | 6,801,716 | +0.34(+0.88%) |
May 15, 2006 | 39.47 | 39.48 | 38.07 | 38.74 | 7,663,151 | -1.07(-2.68%) |
May 12, 2006 | 41.10 | 41.24 | 39.68 | 39.81 | 8,265,960 | -1.81(-4.35%) |
May 11, 2006 | 42.46 | 42.68 | 41.31 | 41.62 | 7,096,516 | -0.42(-1.00%) |
May 10, 2006 | 41.31 | 42.04 | 40.98 | 42.04 | 5,926,773 | +0.51(+1.22%) |
May 09, 2006 | 41.92 | 42.19 | 41.08 | 41.53 | 6,625,947 | -0.39(-0.92%) |
May 08, 2006 | 40.97 | 42.04 | 40.75 | 41.92 | 4,480,991 | -0.23(-0.54%) |
May 05, 2006 | 41.90 | 42.28 | 41.58 | 42.14 | 5,559,173 | +0.79(+1.92%) |
May 04, 2006 | 41.61 | 42.19 | 40.79 | 41.35 | 7,224,704 | -0.68(-1.62%) |
May 03, 2006 | 41.51 | 42.50 | 41.20 | 42.03 | 9,180,831 | +0.20(+0.48%) |
May 02, 2006 | 41.31 | 42.42 | 40.93 | 41.83 | 8,616,298 | +1.34(+3.31%) |