Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 35.59 | 35.80 | 35.45 | 35.55 | 1,781,527 | -0.02(-0.07%) |
Jul 28, 2006 | 35.33 | 35.68 | 35.17 | 35.57 | 1,400,422 | +0.71(+2.03%) |
Jul 27, 2006 | 35.48 | 35.52 | 34.60 | 34.86 | 3,972,014 | +0.34(+0.99%) |
Jul 26, 2006 | 34.70 | 34.82 | 34.33 | 34.52 | 5,813,101 | -0.33(-0.94%) |
Jul 25, 2006 | 35.09 | 35.20 | 34.59 | 34.85 | 3,923,621 | -0.12(-0.33%) |
Jul 24, 2006 | 34.54 | 35.24 | 34.44 | 34.96 | 3,459,723 | +1.02(+3.01%) |
Jul 21, 2006 | 34.36 | 34.40 | 33.73 | 33.94 | 5,954,555 | -0.93(-2.66%) |
Jul 20, 2006 | 36.83 | 36.85 | 34.76 | 34.87 | 7,426,860 | -1.08(-3.01%) |
Jul 19, 2006 | 35.21 | 36.27 | 35.16 | 35.95 | 4,978,623 | +0.69(+1.97%) |
Jul 18, 2006 | 36.48 | 36.48 | 34.97 | 35.26 | 6,953,720 | -0.65(-1.82%) |
Jul 17, 2006 | 36.69 | 36.79 | 35.82 | 35.91 | 3,540,719 | -0.61(-1.66%) |
Jul 14, 2006 | 37.15 | 37.19 | 36.44 | 36.52 | 5,789,097 | +0.04(+0.11%) |
Jul 13, 2006 | 36.64 | 36.97 | 35.93 | 36.48 | 22,987,338 | -2.73(-6.97%) |
Jul 12, 2006 | 40.25 | 40.32 | 39.06 | 39.22 | 3,466,655 | -1.49(-3.66%) |
Jul 11, 2006 | 40.36 | 40.79 | 40.00 | 40.71 | 2,044,668 | +0.02(+0.06%) |
Jul 10, 2006 | 40.96 | 41.13 | 40.48 | 40.68 | 1,925,933 | -0.26(-0.65%) |
Jul 07, 2006 | 41.03 | 41.52 | 40.88 | 40.95 | 2,670,686 | -0.67(-1.61%) |
Jul 06, 2006 | 41.58 | 41.67 | 41.26 | 41.62 | 2,242,344 | +1.06(+2.61%) |
Jul 05, 2006 | 40.74 | 40.88 | 40.32 | 40.56 | 1,023,040 | -0.81(-1.96%) |
Jul 03, 2006 | 41.06 | 41.38 | 40.95 | 41.37 | 710,865 | +0.45(+1.10%) |
Jun 30, 2006 | 41.00 | 41.16 | 40.74 | 40.92 | 693,151 | +0.15(+0.36%) |
Jun 29, 2006 | 39.44 | 40.78 | 39.44 | 40.77 | 1,462,421 | +1.50(+3.81%) |
Jun 28, 2006 | 39.34 | 39.39 | 38.97 | 39.27 | 1,565,751 | +0.13(+0.34%) |
Jun 27, 2006 | 40.08 | 40.08 | 39.13 | 39.14 | 1,626,081 | -1.09(-2.71%) |
Jun 26, 2006 | 39.83 | 40.23 | 39.71 | 40.23 | 989,922 | +0.23(+0.58%) |
Jun 23, 2006 | 39.90 | 40.29 | 39.85 | 40.00 | 920,222 | +0.03(+0.08%) |
Jun 22, 2006 | 40.15 | 40.25 | 39.76 | 39.97 | 1,274,756 | -0.33(-0.81%) |
Jun 21, 2006 | 39.86 | 40.50 | 39.81 | 40.29 | 2,442,588 | +0.48(+1.21%) |
Jun 20, 2006 | 39.77 | 40.12 | 39.50 | 39.81 | 1,094,152 | +0.00(+0.00%) |
Jun 19, 2006 | 40.38 | 40.41 | 39.63 | 39.81 | 2,407,930 | +0.02(+0.06%) |
Jun 16, 2006 | 39.89 | 39.97 | 39.27 | 39.79 | 3,001,602 | +0.47(+1.19%) |
Jun 15, 2006 | 38.73 | 39.50 | 38.72 | 39.32 | 2,876,963 | +1.40(+3.70%) |
Jun 14, 2006 | 38.17 | 38.45 | 37.53 | 37.92 | 1,321,865 | +0.07(+0.19%) |
Jun 13, 2006 | 38.56 | 38.78 | 37.75 | 37.85 | 2,298,695 | -0.21(-0.55%) |
Jun 12, 2006 | 38.71 | 38.76 | 38.02 | 38.06 | 2,310,761 | -0.17(-0.45%) |
Jun 09, 2006 | 38.69 | 38.87 | 38.06 | 38.23 | 2,961,425 | -0.48(-1.23%) |
Jun 08, 2006 | 38.68 | 38.90 | 38.04 | 38.70 | 3,198,251 | -0.79(-2.01%) |
Jun 07, 2006 | 39.61 | 40.15 | 39.26 | 39.50 | 1,773,954 | -0.46(-1.15%) |
Jun 06, 2006 | 40.12 | 40.17 | 39.55 | 39.96 | 2,552,465 | -0.55(-1.37%) |
Jun 05, 2006 | 41.46 | 41.46 | 40.50 | 40.51 | 1,636,222 | -1.20(-2.88%) |
Jun 02, 2006 | 42.26 | 42.30 | 41.38 | 41.71 | 1,240,997 | -0.03(-0.07%) |
Jun 01, 2006 | 40.91 | 41.78 | 40.89 | 41.74 | 1,402,604 | +0.74(+1.81%) |
May 31, 2006 | 40.92 | 41.09 | 40.55 | 41.00 | 1,331,364 | +0.12(+0.29%) |
May 30, 2006 | 41.37 | 41.47 | 40.84 | 40.88 | 1,565,366 | -0.95(-2.27%) |
May 26, 2006 | 41.92 | 41.99 | 41.48 | 41.84 | 1,179,255 | -0.01(-0.02%) |
May 25, 2006 | 41.72 | 41.87 | 41.32 | 41.84 | 2,066,489 | +1.15(+2.83%) |
May 24, 2006 | 41.42 | 41.55 | 40.27 | 40.69 | 3,771,000 | -0.91(-2.19%) |
May 23, 2006 | 42.02 | 42.26 | 41.57 | 41.60 | 2,307,038 | +0.65(+1.60%) |
May 22, 2006 | 41.09 | 41.28 | 40.38 | 40.95 | 2,913,931 | -0.26(-0.62%) |
May 19, 2006 | 41.06 | 41.20 | 40.51 | 41.20 | 2,342,081 | +0.86(+2.14%) |
May 18, 2006 | 40.81 | 41.06 | 40.34 | 40.34 | 1,863,935 | -0.17(-0.42%) |
May 17, 2006 | 41.30 | 41.57 | 39.73 | 40.51 | 2,688,272 | -1.31(-3.13%) |
May 16, 2006 | 42.15 | 42.22 | 41.69 | 41.82 | 1,931,325 | +0.07(+0.17%) |
May 15, 2006 | 41.62 | 42.10 | 41.35 | 41.75 | 2,424,617 | -0.02(-0.06%) |
May 12, 2006 | 42.29 | 42.50 | 41.55 | 41.77 | 2,243,499 | -0.51(-1.20%) |
May 11, 2006 | 43.07 | 43.07 | 42.25 | 42.28 | 1,146,523 | -0.72(-1.68%) |
May 10, 2006 | 43.25 | 43.43 | 42.81 | 43.00 | 1,240,484 | -0.19(-0.45%) |
May 09, 2006 | 43.20 | 43.41 | 43.01 | 43.20 | 810,473 | -0.48(-1.11%) |
May 08, 2006 | 43.63 | 43.88 | 43.44 | 43.68 | 1,167,703 | -0.11(-0.25%) |
May 05, 2006 | 43.55 | 43.79 | 43.36 | 43.79 | 731,531 | +0.26(+0.61%) |
May 04, 2006 | 43.08 | 43.65 | 43.06 | 43.53 | 1,310,056 | +1.04(+2.46%) |
May 03, 2006 | 42.58 | 42.59 | 42.22 | 42.48 | 1,481,161 | -0.48(-1.12%) |
May 02, 2006 | 43.03 | 43.20 | 42.81 | 42.96 | 1,036,132 | +0.19(+0.46%) |