Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.32 | 41.46 | 41.23 | 41.24 | 10,739,177 | -0.24(-0.59%) |
Jul 28, 2006 | 41.24 | 41.54 | 41.18 | 41.49 | 11,808,833 | +0.24(+0.58%) |
Jul 27, 2006 | 40.98 | 41.26 | 40.91 | 41.25 | 11,615,012 | +0.34(+0.82%) |
Jul 26, 2006 | 40.72 | 40.98 | 40.65 | 40.91 | 8,584,395 | +0.10(+0.24%) |
Jul 25, 2006 | 40.55 | 40.88 | 40.54 | 40.82 | 9,559,871 | -0.05(-0.13%) |
Jul 24, 2006 | 40.66 | 40.88 | 40.64 | 40.87 | 11,872,227 | +0.16(+0.40%) |
Jul 21, 2006 | 40.66 | 40.87 | 40.60 | 40.70 | 13,125,239 | +0.24(+0.59%) |
Jul 20, 2006 | 40.35 | 40.70 | 40.35 | 40.47 | 8,437,134 | +0.04(+0.10%) |
Jul 19, 2006 | 40.10 | 40.54 | 39.89 | 40.43 | 12,837,996 | +0.47(+1.17%) |
Jul 18, 2006 | 40.09 | 40.23 | 39.35 | 39.96 | 12,592,155 | -0.20(-0.51%) |
Jul 17, 2006 | 39.92 | 40.42 | 39.92 | 40.16 | 11,047,198 | +0.30(+0.74%) |
Jul 14, 2006 | 39.77 | 40.26 | 39.66 | 39.87 | 11,423,010 | +0.13(+0.32%) |
Jul 13, 2006 | 40.04 | 40.06 | 39.67 | 39.74 | 12,166,750 | -0.23(-0.58%) |
Jul 12, 2006 | 40.10 | 40.19 | 39.94 | 39.97 | 9,356,495 | -0.10(-0.25%) |
Jul 11, 2006 | 40.19 | 40.22 | 39.96 | 40.07 | 10,771,935 | -0.12(-0.30%) |
Jul 10, 2006 | 40.12 | 40.22 | 40.02 | 40.19 | 7,177,296 | +0.22(+0.54%) |
Jul 07, 2006 | 39.96 | 40.14 | 39.85 | 39.97 | 8,118,496 | +0.07(+0.17%) |
Jul 06, 2006 | 39.64 | 40.02 | 39.60 | 39.91 | 8,541,172 | +0.32(+0.80%) |
Jul 05, 2006 | 39.43 | 39.84 | 39.43 | 39.59 | 9,943,418 | -0.07(-0.18%) |
Jul 03, 2006 | 39.65 | 39.81 | 39.58 | 39.66 | 5,008,410 | +0.15(+0.38%) |
Jun 30, 2006 | 39.65 | 39.79 | 39.50 | 39.51 | 15,612,155 | +0.02(+0.05%) |
Jun 29, 2006 | 39.07 | 39.66 | 38.97 | 39.49 | 12,878,792 | +0.44(+1.11%) |
Jun 28, 2006 | 39.25 | 39.29 | 38.88 | 39.05 | 14,393,569 | -0.21(-0.54%) |
Jun 27, 2006 | 39.71 | 39.73 | 39.24 | 39.27 | 15,714,677 | -0.44(-1.10%) |
Jun 26, 2006 | 39.30 | 39.73 | 39.23 | 39.70 | 23,451,446 | -0.73(-1.81%) |
Jun 23, 2006 | 40.26 | 40.71 | 40.22 | 40.43 | 7,589,962 | +0.09(+0.23%) |
Jun 22, 2006 | 40.42 | 40.88 | 40.17 | 40.34 | 12,683,151 | -0.40(-0.99%) |
Jun 21, 2006 | 40.55 | 40.82 | 40.55 | 40.74 | 10,766,779 | +0.17(+0.42%) |
Jun 20, 2006 | 40.47 | 40.68 | 40.36 | 40.57 | 10,507,592 | +0.12(+0.29%) |
Jun 19, 2006 | 40.62 | 40.67 | 40.43 | 40.45 | 15,150,503 | -0.22(-0.54%) |
Jun 16, 2006 | 40.42 | 40.72 | 40.42 | 40.67 | 17,666,386 | +0.14(+0.34%) |
Jun 15, 2006 | 40.32 | 40.56 | 40.17 | 40.53 | 13,442,056 | +0.15(+0.36%) |
Jun 14, 2006 | 40.41 | 40.47 | 40.20 | 40.39 | 13,607,972 | +0.13(+0.33%) |
Jun 13, 2006 | 40.58 | 40.68 | 40.23 | 40.25 | 18,333,234 | -0.22(-0.54%) |
Jun 12, 2006 | 40.52 | 40.66 | 40.45 | 40.47 | 9,869,408 | +0.00(+0.00%) |
Jun 09, 2006 | 40.51 | 40.67 | 40.43 | 40.47 | 13,075,646 | -0.12(-0.29%) |
Jun 08, 2006 | 40.34 | 40.72 | 40.25 | 40.59 | 19,001,144 | +0.26(+0.64%) |
Jun 07, 2006 | 40.30 | 40.68 | 40.23 | 40.33 | 14,418,593 | +0.15(+0.38%) |
Jun 06, 2006 | 39.85 | 40.39 | 39.80 | 40.18 | 16,028,765 | +0.53(+1.35%) |
Jun 05, 2006 | 39.79 | 39.89 | 39.62 | 39.65 | 10,497,734 | -0.40(-1.00%) |
Jun 02, 2006 | 40.02 | 40.23 | 39.86 | 40.05 | 10,110,547 | +0.06(+0.15%) |
Jun 01, 2006 | 39.73 | 40.02 | 39.70 | 39.99 | 8,586,822 | +0.28(+0.71%) |
May 31, 2006 | 39.65 | 39.75 | 39.48 | 39.71 | 12,527,548 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.92 | 39.44 | 39.46 | 11,891,487 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.15 | 39.88 | 40.02 | 9,402,296 | +0.16(+0.40%) |
May 25, 2006 | 40.16 | 40.16 | 39.66 | 39.86 | 13,220,482 | -0.22(-0.56%) |
May 24, 2006 | 39.64 | 40.18 | 39.56 | 40.08 | 19,529,374 | +0.52(+1.32%) |
May 23, 2006 | 39.66 | 39.92 | 39.54 | 39.56 | 15,664,023 | +0.09(+0.23%) |
May 22, 2006 | 39.35 | 39.69 | 39.33 | 39.47 | 14,580,566 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.72 | 39.32 | 39.50 | 19,959,330 | -0.16(-0.42%) |
May 18, 2006 | 39.76 | 39.88 | 39.59 | 39.66 | 12,918,375 | +0.01(+0.03%) |
May 17, 2006 | 39.56 | 40.08 | 39.53 | 39.65 | 20,789,364 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.46 | 39.73 | 12,536,193 | +0.18(+0.47%) |
May 15, 2006 | 38.88 | 39.57 | 38.80 | 39.54 | 16,343,155 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.79 | 15,523,586 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.95 | 38.64 | 38.80 | 14,871,449 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.45 | 11,882,084 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.45 | 38.48 | 10,856,258 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.82 | 38.67 | 38.71 | 9,016,474 | +0.01(+0.02%) |
May 05, 2006 | 38.57 | 38.78 | 38.47 | 38.71 | 10,711,120 | +0.29(+0.76%) |
May 04, 2006 | 38.53 | 38.55 | 38.37 | 38.41 | 11,827,335 | -0.06(-0.15%) |
May 03, 2006 | 38.59 | 38.71 | 38.40 | 38.47 | 14,222,194 | -0.21(-0.55%) |
May 02, 2006 | 38.75 | 38.88 | 38.64 | 38.69 | 8,480,660 | +0.05(+0.14%) |