Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.00 | 41.14 | 40.91 | 40.92 | 10,824,276 | -0.24(-0.59%) |
Jul 28, 2006 | 40.92 | 41.21 | 40.85 | 41.16 | 11,902,408 | +0.24(+0.58%) |
Jul 27, 2006 | 40.66 | 40.93 | 40.59 | 40.93 | 11,707,051 | +0.33(+0.82%) |
Jul 26, 2006 | 40.40 | 40.66 | 40.33 | 40.59 | 8,652,419 | +0.10(+0.24%) |
Jul 25, 2006 | 40.23 | 40.56 | 40.23 | 40.49 | 9,635,625 | -0.05(-0.13%) |
Jul 24, 2006 | 40.34 | 40.56 | 40.32 | 40.55 | 11,966,304 | +0.16(+0.40%) |
Jul 21, 2006 | 40.34 | 40.55 | 40.28 | 40.38 | 13,229,246 | +0.24(+0.59%) |
Jul 20, 2006 | 40.04 | 40.38 | 40.04 | 40.15 | 8,503,991 | +0.04(+0.10%) |
Jul 19, 2006 | 39.79 | 40.23 | 39.57 | 40.11 | 12,939,726 | +0.46(+1.17%) |
Jul 18, 2006 | 39.77 | 39.92 | 39.04 | 39.64 | 12,691,937 | -0.20(-0.51%) |
Jul 17, 2006 | 39.61 | 40.10 | 39.61 | 39.85 | 11,134,737 | +0.29(+0.74%) |
Jul 14, 2006 | 39.45 | 39.94 | 39.35 | 39.55 | 11,513,528 | +0.12(+0.32%) |
Jul 13, 2006 | 39.73 | 39.75 | 39.36 | 39.43 | 12,263,161 | -0.23(-0.58%) |
Jul 12, 2006 | 39.78 | 39.87 | 39.63 | 39.66 | 9,430,637 | -0.10(-0.25%) |
Jul 11, 2006 | 39.87 | 39.90 | 39.64 | 39.75 | 10,857,294 | -0.12(-0.30%) |
Jul 10, 2006 | 39.81 | 39.90 | 39.71 | 39.87 | 7,234,170 | +0.22(+0.54%) |
Jul 07, 2006 | 39.64 | 39.82 | 39.53 | 39.66 | 8,182,829 | +0.07(+0.17%) |
Jul 06, 2006 | 39.33 | 39.70 | 39.28 | 39.59 | 8,608,854 | +0.31(+0.80%) |
Jul 05, 2006 | 39.12 | 39.53 | 39.12 | 39.28 | 10,022,211 | -0.07(-0.18%) |
Jul 03, 2006 | 39.34 | 39.50 | 39.26 | 39.35 | 5,048,098 | +0.15(+0.38%) |
Jun 30, 2006 | 39.34 | 39.48 | 39.19 | 39.20 | 15,735,868 | +0.02(+0.05%) |
Jun 29, 2006 | 38.76 | 39.35 | 38.66 | 39.18 | 12,980,846 | +0.43(+1.11%) |
Jun 28, 2006 | 38.94 | 38.98 | 38.58 | 38.75 | 14,507,626 | -0.21(-0.54%) |
Jun 27, 2006 | 39.40 | 39.42 | 38.93 | 38.96 | 15,839,203 | -0.43(-1.10%) |
Jun 26, 2006 | 38.99 | 39.42 | 38.92 | 39.39 | 23,637,280 | -0.73(-1.81%) |
Jun 23, 2006 | 39.94 | 40.39 | 39.91 | 40.11 | 7,650,106 | +0.09(+0.23%) |
Jun 22, 2006 | 40.10 | 40.56 | 39.85 | 40.02 | 12,783,654 | -0.40(-0.99%) |
Jun 21, 2006 | 40.23 | 40.49 | 40.23 | 40.42 | 10,852,096 | +0.17(+0.42%) |
Jun 20, 2006 | 40.15 | 40.36 | 40.04 | 40.25 | 10,590,856 | +0.12(+0.29%) |
Jun 19, 2006 | 40.30 | 40.35 | 40.11 | 40.13 | 15,270,558 | -0.22(-0.54%) |
Jun 16, 2006 | 40.10 | 40.40 | 40.10 | 40.35 | 17,806,378 | +0.14(+0.34%) |
Jun 15, 2006 | 40.00 | 40.24 | 39.85 | 40.21 | 13,548,573 | +0.14(+0.36%) |
Jun 14, 2006 | 40.09 | 40.15 | 39.88 | 40.07 | 13,715,804 | +0.13(+0.33%) |
Jun 13, 2006 | 40.27 | 40.36 | 39.91 | 39.94 | 18,478,510 | -0.22(-0.54%) |
Jun 12, 2006 | 40.20 | 40.34 | 40.13 | 40.15 | 9,947,615 | +0.00(+0.00%) |
Jun 09, 2006 | 40.19 | 40.35 | 40.11 | 40.15 | 13,179,260 | -0.12(-0.29%) |
Jun 08, 2006 | 40.02 | 40.40 | 39.93 | 40.27 | 19,151,712 | +0.26(+0.64%) |
Jun 07, 2006 | 39.98 | 40.36 | 39.91 | 40.02 | 14,532,848 | +0.15(+0.38%) |
Jun 06, 2006 | 39.54 | 40.07 | 39.49 | 39.87 | 16,155,779 | +0.53(+1.35%) |
Jun 05, 2006 | 39.48 | 39.58 | 39.31 | 39.34 | 10,580,920 | -0.40(-1.00%) |
Jun 02, 2006 | 39.71 | 39.91 | 39.55 | 39.74 | 10,190,665 | +0.06(+0.15%) |
Jun 01, 2006 | 39.41 | 39.71 | 39.39 | 39.68 | 8,654,865 | +0.28(+0.71%) |
May 31, 2006 | 39.34 | 39.43 | 39.17 | 39.40 | 12,626,818 | +0.24(+0.62%) |
May 30, 2006 | 39.57 | 39.61 | 39.13 | 39.15 | 11,985,717 | -0.55(-1.38%) |
May 26, 2006 | 39.80 | 39.83 | 39.57 | 39.70 | 9,476,801 | +0.16(+0.40%) |
May 25, 2006 | 39.85 | 39.85 | 39.35 | 39.55 | 13,325,243 | -0.22(-0.56%) |
May 24, 2006 | 39.33 | 39.86 | 39.24 | 39.77 | 19,684,128 | +0.52(+1.32%) |
May 23, 2006 | 39.35 | 39.61 | 39.23 | 39.25 | 15,788,147 | +0.09(+0.23%) |
May 22, 2006 | 39.04 | 39.38 | 39.02 | 39.16 | 14,696,105 | -0.03(-0.07%) |
May 19, 2006 | 39.36 | 39.41 | 39.01 | 39.19 | 20,117,490 | -0.16(-0.42%) |
May 18, 2006 | 39.45 | 39.57 | 39.28 | 39.35 | 13,020,742 | +0.01(+0.03%) |
May 17, 2006 | 39.25 | 39.77 | 39.22 | 39.34 | 20,954,102 | -0.08(-0.20%) |
May 16, 2006 | 39.23 | 39.57 | 39.15 | 39.41 | 12,635,532 | +0.18(+0.47%) |
May 15, 2006 | 38.58 | 39.26 | 38.49 | 39.23 | 16,472,661 | +0.75(+1.94%) |
May 12, 2006 | 38.20 | 38.76 | 38.20 | 38.49 | 15,646,597 | -0.01(-0.02%) |
May 11, 2006 | 38.37 | 38.64 | 38.34 | 38.49 | 14,989,293 | +0.34(+0.89%) |
May 10, 2006 | 38.20 | 38.26 | 38.11 | 38.15 | 11,976,240 | -0.03(-0.07%) |
May 09, 2006 | 38.40 | 38.46 | 38.15 | 38.18 | 10,942,285 | -0.23(-0.60%) |
May 08, 2006 | 38.40 | 38.52 | 38.37 | 38.41 | 9,087,922 | +0.01(+0.02%) |
May 05, 2006 | 38.27 | 38.48 | 38.17 | 38.40 | 10,795,996 | +0.29(+0.76%) |
May 04, 2006 | 38.23 | 38.25 | 38.07 | 38.11 | 11,921,057 | -0.06(-0.15%) |
May 03, 2006 | 38.29 | 38.40 | 38.10 | 38.17 | 14,334,893 | -0.21(-0.55%) |
May 02, 2006 | 38.45 | 38.57 | 38.34 | 38.38 | 8,547,862 | +0.05(+0.14%) |