Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.42 | 37.47 | 36.79 | 37.21 | 6,237,700 | -0.21(-0.56%) |
Jul 28, 2006 | 36.76 | 37.43 | 36.42 | 37.42 | 8,219,037 | +0.72(+1.96%) |
Jul 27, 2006 | 38.31 | 38.62 | 36.65 | 36.70 | 11,419,468 | -1.82(-4.71%) |
Jul 26, 2006 | 37.48 | 38.58 | 37.16 | 38.51 | 8,025,171 | +0.54(+1.43%) |
Jul 25, 2006 | 37.48 | 38.18 | 36.76 | 37.97 | 6,517,483 | +0.92(+2.47%) |
Jul 24, 2006 | 36.73 | 37.21 | 35.97 | 37.05 | 8,865,209 | +0.23(+0.63%) |
Jul 21, 2006 | 38.20 | 38.30 | 36.72 | 36.82 | 11,093,559 | -0.94(-2.50%) |
Jul 20, 2006 | 38.64 | 39.30 | 37.63 | 37.77 | 7,518,065 | -1.32(-3.38%) |
Jul 19, 2006 | 38.18 | 39.34 | 38.13 | 39.09 | 7,993,503 | +1.02(+2.67%) |
Jul 18, 2006 | 38.51 | 39.02 | 37.55 | 38.07 | 8,982,244 | -0.25(-0.64%) |
Jul 17, 2006 | 38.99 | 39.51 | 38.14 | 38.32 | 8,194,391 | -1.60(-4.00%) |
Jul 14, 2006 | 39.73 | 40.16 | 39.44 | 39.92 | 6,934,128 | +0.62(+1.57%) |
Jul 13, 2006 | 40.16 | 40.42 | 39.14 | 39.30 | 8,779,704 | -0.86(-2.13%) |
Jul 12, 2006 | 40.67 | 41.03 | 39.96 | 40.16 | 9,608,038 | -0.15(-0.38%) |
Jul 11, 2006 | 39.73 | 40.77 | 39.64 | 40.31 | 8,986,375 | +0.77(+1.95%) |
Jul 10, 2006 | 39.26 | 39.83 | 38.97 | 39.54 | 5,259,974 | +0.01(+0.02%) |
Jul 07, 2006 | 39.95 | 40.20 | 39.42 | 39.53 | 6,954,781 | -0.47(-1.18%) |
Jul 06, 2006 | 40.02 | 40.29 | 39.58 | 40.00 | 7,352,150 | -0.01(-0.02%) |
Jul 05, 2006 | 40.56 | 40.56 | 39.49 | 40.01 | 10,140,617 | -0.31(-0.77%) |
Jul 03, 2006 | 39.56 | 40.32 | 39.56 | 40.32 | 7,661,399 | +1.88(+4.89%) |
Jun 30, 2006 | 38.70 | 38.98 | 38.31 | 38.44 | 9,177,762 | +0.54(+1.42%) |
Jun 29, 2006 | 36.06 | 38.13 | 36.03 | 37.90 | 12,653,294 | +2.15(+6.01%) |
Jun 28, 2006 | 36.04 | 36.22 | 35.30 | 35.75 | 6,206,169 | -0.06(-0.16%) |
Jun 27, 2006 | 36.69 | 37.15 | 35.72 | 35.81 | 7,945,588 | -0.75(-2.05%) |
Jun 26, 2006 | 36.57 | 36.64 | 36.17 | 36.56 | 4,837,821 | +0.33(+0.92%) |
Jun 23, 2006 | 35.73 | 36.46 | 35.60 | 36.23 | 6,355,286 | +0.27(+0.75%) |
Jun 22, 2006 | 36.57 | 36.58 | 35.95 | 35.96 | 8,098,422 | -0.73(-2.00%) |
Jun 21, 2006 | 35.89 | 37.00 | 35.89 | 36.69 | 9,209,292 | +0.74(+2.06%) |
Jun 20, 2006 | 35.76 | 36.46 | 35.63 | 35.95 | 7,944,348 | +0.25(+0.69%) |
Jun 19, 2006 | 36.10 | 36.49 | 35.44 | 35.70 | 10,096,832 | -0.65(-1.80%) |
Jun 16, 2006 | 36.50 | 36.64 | 36.10 | 36.36 | 9,429,456 | -0.33(-0.89%) |
Jun 15, 2006 | 36.07 | 36.87 | 35.99 | 36.68 | 10,957,798 | +1.39(+3.95%) |
Jun 14, 2006 | 34.83 | 36.13 | 34.72 | 35.29 | 14,433,330 | +0.63(+1.82%) |
Jun 13, 2006 | 34.61 | 35.42 | 34.38 | 34.66 | 17,196,738 | -0.58(-1.65%) |
Jun 12, 2006 | 35.94 | 36.49 | 35.19 | 35.24 | 8,591,484 | -0.57(-1.60%) |
Jun 09, 2006 | 36.53 | 36.90 | 35.66 | 35.81 | 9,677,846 | -0.33(-0.92%) |
Jun 08, 2006 | 36.17 | 36.31 | 34.81 | 36.15 | 15,156,332 | -0.41(-1.13%) |
Jun 07, 2006 | 36.76 | 37.71 | 36.54 | 36.56 | 12,316,921 | -0.76(-2.02%) |
Jun 06, 2006 | 37.73 | 37.89 | 37.06 | 37.32 | 11,516,813 | -0.87(-2.28%) |
Jun 05, 2006 | 39.33 | 39.80 | 38.07 | 38.19 | 10,663,145 | -0.52(-1.35%) |
Jun 02, 2006 | 38.12 | 38.88 | 37.76 | 38.71 | 10,386,253 | +1.18(+3.15%) |
Jun 01, 2006 | 37.05 | 37.78 | 36.42 | 37.53 | 12,679,592 | -0.35(-0.92%) |
May 31, 2006 | 37.97 | 38.41 | 37.45 | 37.88 | 9,286,398 | +0.54(+1.46%) |
May 30, 2006 | 38.42 | 38.77 | 37.29 | 37.33 | 9,158,623 | -0.65(-1.72%) |
May 26, 2006 | 37.95 | 38.25 | 37.54 | 37.98 | 8,452,557 | +0.16(+0.42%) |
May 25, 2006 | 36.79 | 37.82 | 36.19 | 37.82 | 10,559,879 | +1.85(+5.15%) |
May 24, 2006 | 36.55 | 36.92 | 35.14 | 35.97 | 15,823,433 | -1.19(-3.21%) |
May 23, 2006 | 37.40 | 38.45 | 37.00 | 37.16 | 14,085,942 | +0.24(+0.65%) |
May 22, 2006 | 36.18 | 37.04 | 35.48 | 36.92 | 15,768,082 | -0.17(-0.45%) |
May 19, 2006 | 37.01 | 37.20 | 35.83 | 37.09 | 15,359,698 | +0.07(+0.20%) |
May 18, 2006 | 37.96 | 38.30 | 36.93 | 37.02 | 9,936,563 | -0.76(-2.00%) |
May 17, 2006 | 39.07 | 39.58 | 37.56 | 37.77 | 15,553,701 | -1.07(-2.75%) |
May 16, 2006 | 39.83 | 40.01 | 38.28 | 38.84 | 12,367,453 | -0.60(-1.53%) |
May 15, 2006 | 39.31 | 40.04 | 38.86 | 39.44 | 15,295,398 | -1.45(-3.55%) |
May 12, 2006 | 42.26 | 42.67 | 40.58 | 40.90 | 14,226,247 | -1.32(-3.13%) |
May 11, 2006 | 42.99 | 43.36 | 42.12 | 42.22 | 16,012,479 | -0.12(-0.29%) |
May 10, 2006 | 41.94 | 42.68 | 41.75 | 42.34 | 12,734,117 | +0.27(+0.64%) |
May 09, 2006 | 41.59 | 42.28 | 40.99 | 42.07 | 10,693,574 | +1.60(+3.95%) |
May 08, 2006 | 40.74 | 40.85 | 39.79 | 40.48 | 6,814,752 | -0.51(-1.24%) |
May 05, 2006 | 41.14 | 41.36 | 40.34 | 40.98 | 9,519,367 | -0.15(-0.37%) |
May 04, 2006 | 40.91 | 41.36 | 40.40 | 41.14 | 9,924,722 | +0.41(+1.00%) |
May 03, 2006 | 42.15 | 42.31 | 39.95 | 40.73 | 16,447,988 | -1.16(-2.77%) |
May 02, 2006 | 42.13 | 42.72 | 40.54 | 41.89 | 13,342,012 | -0.20(-0.47%) |