Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.01 | 37.29 | 36.76 | 37.06 | 16,231,846 | -0.15(-0.41%) |
Jul 28, 2006 | 37.35 | 37.43 | 36.58 | 37.21 | 27,235,922 | -0.95(-2.48%) |
Jul 27, 2006 | 38.55 | 38.57 | 38.05 | 38.15 | 16,450,550 | +0.13(+0.34%) |
Jul 26, 2006 | 37.72 | 38.31 | 37.60 | 38.02 | 14,857,135 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.83 | 37.07 | 37.71 | 14,816,306 | +0.38(+1.03%) |
Jul 24, 2006 | 36.31 | 37.54 | 36.42 | 37.33 | 14,855,538 | +1.03(+2.82%) |
Jul 21, 2006 | 36.80 | 37.06 | 36.28 | 36.31 | 17,908,162 | -0.49(-1.33%) |
Jul 20, 2006 | 37.21 | 37.31 | 36.73 | 36.80 | 14,852,342 | -0.38(-1.02%) |
Jul 19, 2006 | 36.93 | 37.37 | 36.65 | 37.17 | 17,688,394 | +0.25(+0.67%) |
Jul 18, 2006 | 36.84 | 37.22 | 36.50 | 36.93 | 15,408,688 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.37 | 36.35 | 36.54 | 19,067,186 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.62 | 36.86 | 37.39 | 26,502,944 | +0.81(+2.22%) |
Jul 13, 2006 | 36.65 | 37.07 | 36.55 | 36.58 | 18,097,754 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.12 | 36.33 | 36.54 | 17,219,742 | -0.24(-0.66%) |
Jul 11, 2006 | 36.35 | 36.92 | 36.35 | 36.78 | 15,578,574 | +0.58(+1.60%) |
Jul 10, 2006 | 35.83 | 36.33 | 35.71 | 36.20 | 11,192,601 | +0.33(+0.93%) |
Jul 07, 2006 | 36.14 | 36.62 | 35.67 | 35.87 | 15,902,725 | -0.17(-0.47%) |
Jul 06, 2006 | 35.98 | 36.39 | 35.87 | 36.04 | 14,972,346 | +0.06(+0.16%) |
Jul 05, 2006 | 35.35 | 36.07 | 35.24 | 35.98 | 17,566,438 | +0.64(+1.80%) |
Jul 03, 2006 | 35.08 | 35.49 | 35.07 | 35.35 | 5,562,217 | +0.39(+1.11%) |
Jun 30, 2006 | 35.18 | 35.32 | 34.90 | 34.96 | 14,899,385 | -0.22(-0.62%) |
Jun 29, 2006 | 34.69 | 35.48 | 34.66 | 35.18 | 17,658,924 | +0.61(+1.78%) |
Jun 28, 2006 | 34.00 | 34.63 | 34.00 | 34.57 | 14,741,393 | +0.71(+2.10%) |
Jun 27, 2006 | 33.80 | 34.58 | 33.78 | 33.86 | 13,576,155 | +0.24(+0.70%) |
Jun 26, 2006 | 33.08 | 33.71 | 32.97 | 33.62 | 10,409,386 | +0.55(+1.65%) |
Jun 23, 2006 | 33.10 | 33.39 | 33.04 | 33.07 | 11,643,323 | +0.03(+0.09%) |
Jun 22, 2006 | 32.92 | 33.22 | 32.66 | 33.04 | 11,169,701 | +0.21(+0.65%) |
Jun 21, 2006 | 32.40 | 33.34 | 32.39 | 32.83 | 14,237,415 | +0.43(+1.34%) |
Jun 20, 2006 | 32.54 | 32.89 | 32.35 | 32.40 | 14,199,248 | +0.00(+0.00%) |
Jun 19, 2006 | 33.08 | 33.08 | 32.17 | 32.40 | 14,450,616 | -0.68(-2.04%) |
Jun 16, 2006 | 33.29 | 33.41 | 32.73 | 33.07 | 22,180,168 | -0.41(-1.21%) |
Jun 15, 2006 | 32.84 | 33.65 | 32.80 | 33.48 | 20,947,118 | +0.90(+2.77%) |
Jun 14, 2006 | 32.19 | 32.59 | 32.05 | 32.58 | 17,730,110 | +0.59(+1.85%) |
Jun 13, 2006 | 32.44 | 32.76 | 31.93 | 31.99 | 26,138,320 | -0.46(-1.41%) |
Jun 12, 2006 | 32.60 | 32.90 | 32.28 | 32.44 | 19,189,142 | +0.03(+0.10%) |
Jun 09, 2006 | 32.65 | 32.85 | 32.29 | 32.41 | 22,840,008 | -0.19(-0.57%) |
Jun 08, 2006 | 31.98 | 32.67 | 31.21 | 32.59 | 27,099,764 | +0.39(+1.21%) |
Jun 07, 2006 | 33.07 | 33.64 | 32.20 | 32.20 | 24,511,708 | -0.99(-2.99%) |
Jun 06, 2006 | 33.44 | 33.64 | 32.95 | 33.20 | 18,736,468 | -0.24(-0.71%) |
Jun 05, 2006 | 34.51 | 34.53 | 33.42 | 33.43 | 15,426,440 | -0.79(-2.30%) |
Jun 02, 2006 | 34.03 | 34.28 | 33.70 | 34.22 | 20,237,040 | +0.43(+1.28%) |
Jun 01, 2006 | 33.61 | 33.91 | 33.27 | 33.79 | 20,417,578 | +0.11(+0.32%) |
May 31, 2006 | 32.94 | 33.70 | 32.94 | 33.68 | 21,841,638 | +0.75(+2.29%) |
May 30, 2006 | 33.80 | 33.84 | 32.90 | 32.93 | 13,885,039 | -0.78(-2.31%) |
May 26, 2006 | 33.57 | 33.76 | 33.35 | 33.70 | 9,453,976 | +0.19(+0.57%) |
May 25, 2006 | 32.93 | 33.65 | 32.69 | 33.51 | 19,669,688 | +1.06(+3.28%) |
May 24, 2006 | 32.58 | 32.96 | 31.90 | 32.45 | 23,597,838 | -0.28(-0.86%) |
May 23, 2006 | 33.22 | 33.57 | 32.64 | 32.73 | 15,070,336 | -0.07(-0.21%) |
May 22, 2006 | 32.67 | 33.09 | 32.12 | 32.80 | 18,083,552 | -0.14(-0.43%) |
May 19, 2006 | 33.07 | 33.40 | 32.35 | 32.94 | 20,249,822 | -0.13(-0.39%) |
May 18, 2006 | 33.20 | 33.60 | 33.07 | 33.07 | 15,656,150 | -0.14(-0.41%) |
May 17, 2006 | 33.81 | 34.32 | 32.83 | 33.20 | 19,542,228 | -1.17(-3.41%) |
May 16, 2006 | 34.25 | 34.82 | 34.05 | 34.37 | 16,759,966 | +0.26(+0.76%) |
May 15, 2006 | 34.03 | 34.70 | 33.78 | 34.11 | 21,332,512 | -0.46(-1.34%) |
May 12, 2006 | 35.35 | 35.38 | 34.46 | 34.58 | 21,789,626 | -0.75(-2.12%) |
May 11, 2006 | 35.60 | 35.86 | 35.21 | 35.33 | 23,047,172 | -0.10(-0.27%) |
May 10, 2006 | 35.38 | 35.47 | 34.99 | 35.42 | 18,331,546 | +0.01(+0.03%) |
May 09, 2006 | 34.90 | 35.59 | 34.86 | 35.41 | 26,984,554 | +0.48(+1.37%) |
May 08, 2006 | 34.93 | 35.12 | 34.52 | 34.93 | 11,541,072 | -0.19(-0.55%) |
May 05, 2006 | 35.20 | 35.43 | 34.91 | 35.12 | 15,385,256 | +0.20(+0.56%) |
May 04, 2006 | 34.70 | 35.18 | 34.39 | 34.93 | 17,459,570 | +0.06(+0.16%) |
May 03, 2006 | 35.34 | 35.34 | 34.60 | 34.87 | 15,416,322 | -0.51(-1.43%) |
May 02, 2006 | 34.68 | 35.46 | 34.58 | 35.38 | 14,920,332 | +0.92(+2.66%) |