Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 39.24 | 39.54 | 38.85 | 39.42 | 34,734,480 | +0.43(+1.10%) |
Jul 28, 2006 | 38.56 | 39.17 | 38.55 | 38.99 | 35,244,788 | +0.31(+0.80%) |
Jul 27, 2006 | 39.20 | 39.37 | 38.67 | 38.69 | 50,560,740 | -0.08(-0.20%) |
Jul 26, 2006 | 38.13 | 39.10 | 38.10 | 38.76 | 53,289,260 | +0.50(+1.31%) |
Jul 25, 2006 | 38.04 | 38.41 | 37.78 | 38.26 | 32,000,806 | +0.22(+0.58%) |
Jul 24, 2006 | 37.45 | 38.14 | 37.36 | 38.04 | 38,518,320 | +0.83(+2.24%) |
Jul 21, 2006 | 37.58 | 37.70 | 37.20 | 37.21 | 47,348,376 | -0.19(-0.50%) |
Jul 20, 2006 | 37.51 | 37.75 | 37.32 | 37.39 | 35,714,888 | -0.24(-0.63%) |
Jul 19, 2006 | 37.61 | 37.77 | 37.04 | 37.63 | 42,951,476 | +0.03(+0.08%) |
Jul 18, 2006 | 37.48 | 37.80 | 37.22 | 37.60 | 36,491,864 | +0.35(+0.95%) |
Jul 17, 2006 | 37.54 | 37.77 | 37.00 | 37.25 | 33,879,152 | -0.52(-1.39%) |
Jul 14, 2006 | 37.58 | 37.83 | 37.23 | 37.77 | 36,913,340 | +0.48(+1.30%) |
Jul 13, 2006 | 37.34 | 37.66 | 37.07 | 37.29 | 37,200,968 | +0.06(+0.16%) |
Jul 12, 2006 | 37.25 | 37.41 | 36.87 | 37.23 | 30,263,524 | -0.01(-0.02%) |
Jul 11, 2006 | 36.78 | 37.41 | 36.78 | 37.24 | 31,157,680 | +0.55(+1.49%) |
Jul 10, 2006 | 36.67 | 37.01 | 36.54 | 36.69 | 22,715,426 | +0.12(+0.32%) |
Jul 07, 2006 | 37.07 | 37.18 | 36.37 | 36.57 | 31,833,796 | -0.37(-0.99%) |
Jul 06, 2006 | 36.52 | 36.96 | 36.47 | 36.94 | 40,685,500 | +0.54(+1.47%) |
Jul 05, 2006 | 36.03 | 36.62 | 35.87 | 36.40 | 33,925,544 | +0.23(+0.64%) |
Jul 03, 2006 | 35.97 | 36.36 | 35.92 | 36.17 | 16,254,097 | +0.47(+1.30%) |
Jun 30, 2006 | 36.46 | 36.46 | 35.71 | 35.71 | 55,562,108 | -0.59(-1.64%) |
Jun 29, 2006 | 35.63 | 36.40 | 35.58 | 36.30 | 45,205,940 | +0.73(+2.05%) |
Jun 28, 2006 | 34.80 | 35.63 | 34.80 | 35.57 | 39,696,668 | +0.86(+2.46%) |
Jun 27, 2006 | 34.32 | 34.87 | 34.32 | 34.72 | 46,331,024 | +0.48(+1.41%) |
Jun 26, 2006 | 33.81 | 34.35 | 33.70 | 34.23 | 24,124,186 | +0.42(+1.24%) |
Jun 23, 2006 | 33.84 | 34.25 | 33.76 | 33.81 | 26,957,000 | +0.08(+0.22%) |
Jun 22, 2006 | 33.59 | 33.91 | 33.55 | 33.74 | 28,661,464 | -0.05(-0.16%) |
Jun 21, 2006 | 33.38 | 34.26 | 33.32 | 33.79 | 38,741,516 | +0.39(+1.17%) |
Jun 20, 2006 | 33.56 | 33.95 | 33.33 | 33.40 | 34,121,248 | +0.00(+0.00%) |
Jun 19, 2006 | 34.20 | 34.23 | 33.30 | 33.40 | 34,666,952 | -0.82(-2.40%) |
Jun 16, 2006 | 34.31 | 34.62 | 33.85 | 34.22 | 47,710,228 | -0.19(-0.54%) |
Jun 15, 2006 | 33.79 | 34.66 | 33.73 | 34.41 | 42,815,220 | +0.77(+2.28%) |
Jun 14, 2006 | 32.97 | 33.75 | 32.96 | 33.64 | 42,728,624 | +0.67(+2.03%) |
Jun 13, 2006 | 33.61 | 33.93 | 32.97 | 32.97 | 47,272,088 | -0.93(-2.73%) |
Jun 12, 2006 | 34.37 | 34.54 | 33.83 | 33.90 | 32,501,836 | -0.33(-0.95%) |
Jun 09, 2006 | 34.86 | 34.86 | 34.05 | 34.22 | 36,256,812 | -0.45(-1.29%) |
Jun 08, 2006 | 33.98 | 34.75 | 33.65 | 34.67 | 57,400,592 | +0.44(+1.28%) |
Jun 07, 2006 | 35.09 | 35.13 | 34.22 | 34.23 | 48,117,444 | -0.92(-2.62%) |
Jun 06, 2006 | 34.92 | 35.68 | 34.86 | 35.15 | 41,124,672 | +0.20(+0.58%) |
Jun 05, 2006 | 36.14 | 36.20 | 34.92 | 34.95 | 35,230,352 | -0.93(-2.60%) |
Jun 02, 2006 | 35.79 | 36.00 | 35.22 | 35.88 | 29,818,678 | +0.31(+0.88%) |
Jun 01, 2006 | 35.15 | 35.59 | 34.93 | 35.57 | 30,716,616 | +0.12(+0.33%) |
May 31, 2006 | 35.04 | 35.54 | 34.78 | 35.45 | 44,459,032 | +0.41(+1.18%) |
May 30, 2006 | 35.91 | 35.97 | 34.98 | 35.04 | 30,698,058 | -0.80(-2.24%) |
May 26, 2006 | 35.81 | 35.92 | 35.42 | 35.84 | 22,860,786 | +0.03(+0.10%) |
May 25, 2006 | 35.37 | 36.04 | 35.22 | 35.80 | 33,725,716 | +0.83(+2.36%) |
May 24, 2006 | 34.92 | 35.44 | 34.43 | 34.98 | 42,207,148 | -0.17(-0.48%) |
May 23, 2006 | 35.68 | 35.92 | 35.03 | 35.15 | 34,100,460 | -0.23(-0.64%) |
May 22, 2006 | 34.89 | 35.74 | 34.66 | 35.37 | 39,193,404 | +0.19(+0.55%) |
May 19, 2006 | 34.86 | 35.53 | 34.63 | 35.18 | 45,848,204 | +0.33(+0.94%) |
May 18, 2006 | 35.07 | 35.50 | 34.84 | 34.86 | 32,831,560 | -0.17(-0.48%) |
May 17, 2006 | 35.76 | 35.93 | 34.88 | 35.02 | 46,248,032 | -1.04(-2.87%) |
May 16, 2006 | 36.15 | 36.50 | 35.82 | 36.06 | 27,202,704 | -0.02(-0.06%) |
May 15, 2006 | 35.80 | 36.36 | 35.71 | 36.08 | 33,527,950 | -0.14(-0.39%) |
May 12, 2006 | 36.93 | 36.96 | 36.12 | 36.22 | 32,987,230 | -0.71(-1.92%) |
May 11, 2006 | 37.31 | 37.40 | 36.81 | 36.93 | 30,970,566 | -0.24(-0.66%) |
May 10, 2006 | 36.96 | 37.22 | 36.67 | 37.18 | 26,354,596 | -0.03(-0.09%) |
May 09, 2006 | 37.02 | 37.35 | 36.92 | 37.21 | 24,107,520 | +0.13(+0.36%) |
May 08, 2006 | 37.02 | 37.30 | 36.77 | 37.08 | 28,487,582 | -0.17(-0.45%) |
May 05, 2006 | 37.19 | 37.28 | 36.78 | 37.25 | 24,325,560 | +0.40(+1.09%) |
May 04, 2006 | 37.11 | 37.49 | 36.60 | 36.85 | 39,839,624 | -0.27(-0.72%) |
May 03, 2006 | 37.60 | 37.70 | 36.78 | 37.11 | 39,392,376 | -0.52(-1.39%) |
May 02, 2006 | 37.14 | 37.70 | 37.14 | 37.64 | 32,583,622 | +0.73(+1.97%) |