Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.58 | 39.77 | 38.83 | 39.13 | 2,015,462 | -0.64(-1.61%) |
Jul 28, 2006 | 39.25 | 40.14 | 38.84 | 39.77 | 2,365,739 | +0.96(+2.48%) |
Jul 27, 2006 | 39.55 | 40.16 | 38.51 | 38.80 | 2,332,014 | -0.73(-1.86%) |
Jul 26, 2006 | 39.71 | 39.75 | 38.66 | 39.54 | 2,072,965 | -0.02(-0.04%) |
Jul 25, 2006 | 38.84 | 40.24 | 38.55 | 39.56 | 3,728,662 | +0.38(+0.96%) |
Jul 24, 2006 | 37.34 | 39.21 | 37.53 | 39.18 | 3,974,565 | +1.85(+4.94%) |
Jul 21, 2006 | 36.36 | 37.76 | 35.65 | 37.33 | 4,600,810 | +0.98(+2.69%) |
Jul 20, 2006 | 37.09 | 37.11 | 36.14 | 36.35 | 3,746,611 | -0.76(-2.05%) |
Jul 19, 2006 | 35.51 | 37.15 | 35.35 | 37.12 | 4,561,484 | +1.68(+4.74%) |
Jul 18, 2006 | 35.86 | 36.16 | 34.88 | 35.44 | 4,159,878 | -0.48(-1.34%) |
Jul 17, 2006 | 35.05 | 35.93 | 34.90 | 35.92 | 4,913,704 | +0.87(+2.47%) |
Jul 14, 2006 | 35.73 | 35.74 | 33.82 | 35.05 | 5,326,971 | -0.87(-2.44%) |
Jul 13, 2006 | 36.39 | 36.77 | 35.93 | 35.93 | 2,251,990 | -0.45(-1.25%) |
Jul 12, 2006 | 37.59 | 37.82 | 36.21 | 36.38 | 2,265,480 | -1.29(-3.44%) |
Jul 11, 2006 | 38.23 | 38.23 | 37.25 | 37.67 | 1,947,670 | -0.73(-1.89%) |
Jul 10, 2006 | 38.79 | 38.99 | 38.37 | 38.40 | 1,216,594 | -0.38(-0.99%) |
Jul 07, 2006 | 38.26 | 39.20 | 38.24 | 38.79 | 2,425,642 | +0.35(+0.91%) |
Jul 06, 2006 | 38.14 | 39.03 | 38.09 | 38.44 | 3,069,264 | -0.23(-0.59%) |
Jul 05, 2006 | 38.71 | 38.89 | 38.09 | 38.66 | 1,890,739 | -0.05(-0.14%) |
Jul 03, 2006 | 38.81 | 38.91 | 38.14 | 38.72 | 1,124,223 | -0.10(-0.25%) |
Jun 30, 2006 | 39.32 | 39.32 | 38.50 | 38.81 | 2,186,371 | -0.42(-1.07%) |
Jun 29, 2006 | 38.18 | 39.28 | 37.70 | 39.23 | 2,170,480 | +1.15(+3.01%) |
Jun 28, 2006 | 38.46 | 38.46 | 37.60 | 38.09 | 2,229,927 | -0.38(-0.98%) |
Jun 27, 2006 | 39.94 | 40.11 | 38.43 | 38.46 | 3,660,185 | -1.47(-3.68%) |
Jun 26, 2006 | 39.24 | 40.67 | 38.71 | 39.93 | 4,957,832 | +0.97(+2.49%) |
Jun 23, 2006 | 38.78 | 39.39 | 38.62 | 38.96 | 1,997,628 | -0.01(-0.02%) |
Jun 22, 2006 | 39.22 | 39.46 | 38.58 | 38.97 | 2,039,012 | -0.25(-0.65%) |
Jun 21, 2006 | 37.78 | 39.32 | 37.77 | 39.22 | 3,263,265 | +1.50(+3.96%) |
Jun 20, 2006 | 38.62 | 38.76 | 37.72 | 37.73 | 3,623,602 | -0.66(-1.71%) |
Jun 19, 2006 | 39.28 | 39.69 | 38.17 | 38.38 | 2,583,290 | -0.88(-2.25%) |
Jun 16, 2006 | 39.70 | 40.05 | 38.97 | 39.27 | 2,500,636 | -0.44(-1.10%) |
Jun 15, 2006 | 38.19 | 40.01 | 38.02 | 39.70 | 4,210,407 | +1.52(+3.99%) |
Jun 14, 2006 | 37.59 | 38.23 | 37.45 | 38.18 | 2,835,708 | +0.52(+1.37%) |
Jun 13, 2006 | 38.05 | 38.65 | 37.45 | 37.67 | 3,236,629 | -0.62(-1.62%) |
Jun 12, 2006 | 39.19 | 39.37 | 38.27 | 38.29 | 2,115,721 | -1.20(-3.04%) |
Jun 09, 2006 | 39.39 | 39.89 | 39.02 | 39.49 | 2,423,127 | +0.55(+1.42%) |
Jun 08, 2006 | 39.10 | 39.18 | 38.13 | 38.93 | 3,841,268 | -0.17(-0.43%) |
Jun 07, 2006 | 39.67 | 40.17 | 38.95 | 39.10 | 4,451,851 | -0.26(-0.67%) |
Jun 06, 2006 | 40.46 | 40.47 | 38.84 | 39.36 | 5,786,080 | -1.31(-3.23%) |
Jun 05, 2006 | 42.06 | 42.06 | 40.62 | 40.68 | 3,052,231 | -1.38(-3.29%) |
Jun 02, 2006 | 42.64 | 42.95 | 41.63 | 42.06 | 3,105,618 | -0.42(-0.99%) |
Jun 01, 2006 | 41.92 | 42.55 | 41.62 | 42.48 | 3,536,719 | +0.57(+1.36%) |
May 31, 2006 | 41.86 | 42.07 | 41.38 | 41.91 | 2,227,983 | +0.08(+0.19%) |
May 30, 2006 | 42.64 | 42.65 | 41.63 | 41.83 | 2,379,457 | -1.02(-2.39%) |
May 26, 2006 | 42.71 | 43.19 | 42.71 | 42.85 | 1,172,466 | +0.15(+0.35%) |
May 25, 2006 | 42.42 | 43.03 | 42.04 | 42.70 | 1,982,309 | +0.12(+0.29%) |
May 24, 2006 | 42.45 | 43.78 | 42.07 | 42.58 | 3,978,795 | +0.13(+0.31%) |
May 23, 2006 | 42.84 | 43.69 | 42.21 | 42.45 | 4,580,918 | +0.28(+0.66%) |
May 22, 2006 | 42.42 | 42.63 | 41.65 | 42.17 | 3,449,150 | -0.47(-1.11%) |
May 19, 2006 | 42.95 | 43.33 | 42.45 | 42.64 | 2,961,575 | -0.24(-0.55%) |
May 18, 2006 | 42.46 | 43.82 | 42.43 | 42.88 | 4,171,081 | +0.71(+1.68%) |
May 17, 2006 | 42.24 | 42.93 | 41.73 | 42.17 | 3,292,531 | -0.63(-1.47%) |
May 16, 2006 | 43.61 | 43.83 | 42.62 | 42.80 | 3,354,836 | -0.77(-1.77%) |
May 15, 2006 | 44.27 | 44.63 | 42.98 | 43.57 | 2,987,754 | -0.64(-1.44%) |
May 12, 2006 | 44.47 | 44.52 | 43.47 | 44.21 | 3,236,286 | -0.58(-1.29%) |
May 11, 2006 | 45.97 | 46.26 | 44.72 | 44.79 | 3,515,341 | -1.57(-3.38%) |
May 10, 2006 | 45.96 | 46.89 | 45.96 | 46.35 | 2,980,095 | +0.46(+1.01%) |
May 09, 2006 | 46.93 | 46.93 | 45.70 | 45.89 | 2,995,642 | -0.96(-2.05%) |
May 08, 2006 | 47.45 | 47.89 | 46.82 | 46.85 | 2,402,550 | -0.81(-1.71%) |
May 05, 2006 | 46.75 | 47.88 | 46.26 | 47.66 | 2,628,103 | +1.71(+3.73%) |
May 04, 2006 | 46.58 | 46.80 | 45.95 | 45.95 | 2,368,482 | -0.63(-1.35%) |
May 03, 2006 | 45.97 | 47.03 | 45.59 | 46.58 | 3,470,070 | +0.01(+0.02%) |
May 02, 2006 | 46.01 | 46.97 | 45.88 | 46.57 | 4,290,088 | -0.99(-2.08%) |