Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.93 | 39.22 | 38.54 | 39.11 | 35,016,604 | +0.43(+1.10%) |
Jul 28, 2006 | 38.25 | 38.85 | 38.24 | 38.68 | 35,531,060 | +0.31(+0.80%) |
Jul 27, 2006 | 38.88 | 39.06 | 38.36 | 38.37 | 50,971,416 | -0.08(-0.20%) |
Jul 26, 2006 | 37.82 | 38.78 | 37.80 | 38.45 | 53,722,096 | +0.50(+1.31%) |
Jul 25, 2006 | 37.73 | 38.10 | 37.48 | 37.95 | 32,260,730 | +0.22(+0.58%) |
Jul 24, 2006 | 37.15 | 37.83 | 37.06 | 37.73 | 38,831,180 | +0.83(+2.24%) |
Jul 21, 2006 | 37.28 | 37.40 | 36.90 | 36.91 | 47,732,956 | -0.18(-0.50%) |
Jul 20, 2006 | 37.21 | 37.44 | 37.02 | 37.09 | 36,004,980 | -0.24(-0.63%) |
Jul 19, 2006 | 37.31 | 37.46 | 36.75 | 37.33 | 43,300,344 | +0.03(+0.08%) |
Jul 18, 2006 | 37.18 | 37.49 | 36.92 | 37.30 | 36,788,264 | +0.35(+0.95%) |
Jul 17, 2006 | 37.24 | 37.47 | 36.70 | 36.95 | 34,154,332 | -0.52(-1.39%) |
Jul 14, 2006 | 37.28 | 37.53 | 36.93 | 37.47 | 37,213,164 | +0.48(+1.30%) |
Jul 13, 2006 | 37.03 | 37.35 | 36.77 | 36.99 | 37,503,128 | +0.06(+0.16%) |
Jul 12, 2006 | 36.95 | 37.10 | 36.57 | 36.93 | 30,509,336 | -0.01(-0.02%) |
Jul 11, 2006 | 36.49 | 37.10 | 36.49 | 36.94 | 31,410,756 | +0.54(+1.49%) |
Jul 10, 2006 | 36.37 | 36.71 | 36.24 | 36.39 | 22,899,930 | +0.12(+0.32%) |
Jul 07, 2006 | 36.77 | 36.88 | 36.08 | 36.28 | 32,092,362 | -0.36(-0.99%) |
Jul 06, 2006 | 36.23 | 36.66 | 36.17 | 36.64 | 41,015,964 | +0.53(+1.47%) |
Jul 05, 2006 | 35.74 | 36.32 | 35.58 | 36.11 | 34,201,100 | +0.23(+0.64%) |
Jul 03, 2006 | 35.68 | 36.06 | 35.63 | 35.88 | 16,386,119 | +0.46(+1.30%) |
Jun 30, 2006 | 36.17 | 36.17 | 35.42 | 35.42 | 56,013,404 | -0.59(-1.64%) |
Jun 29, 2006 | 35.34 | 36.11 | 35.29 | 36.01 | 45,573,120 | +0.72(+2.05%) |
Jun 28, 2006 | 34.52 | 35.34 | 34.52 | 35.29 | 40,019,100 | +0.85(+2.46%) |
Jun 27, 2006 | 34.04 | 34.59 | 34.04 | 34.44 | 46,707,340 | +0.48(+1.41%) |
Jun 26, 2006 | 33.54 | 34.07 | 33.43 | 33.96 | 24,320,132 | +0.42(+1.24%) |
Jun 23, 2006 | 33.57 | 33.97 | 33.49 | 33.54 | 27,175,956 | +0.08(+0.22%) |
Jun 22, 2006 | 33.32 | 33.63 | 33.28 | 33.47 | 28,894,264 | -0.05(-0.15%) |
Jun 21, 2006 | 33.11 | 33.99 | 33.05 | 33.52 | 39,056,192 | +0.39(+1.17%) |
Jun 20, 2006 | 33.29 | 33.68 | 33.06 | 33.13 | 34,398,396 | +0.00(+0.00%) |
Jun 19, 2006 | 33.93 | 33.95 | 33.03 | 33.13 | 34,948,532 | -0.81(-2.40%) |
Jun 16, 2006 | 34.03 | 34.34 | 33.58 | 33.95 | 48,097,752 | -0.18(-0.54%) |
Jun 15, 2006 | 33.52 | 34.38 | 33.46 | 34.13 | 43,162,984 | +0.76(+2.28%) |
Jun 14, 2006 | 32.70 | 33.48 | 32.70 | 33.37 | 43,075,680 | +0.66(+2.03%) |
Jun 13, 2006 | 33.34 | 33.66 | 32.70 | 32.70 | 47,656,048 | -0.92(-2.73%) |
Jun 12, 2006 | 34.09 | 34.26 | 33.56 | 33.62 | 32,765,828 | -0.32(-0.95%) |
Jun 09, 2006 | 34.58 | 34.58 | 33.77 | 33.95 | 36,551,304 | -0.44(-1.29%) |
Jun 08, 2006 | 33.70 | 34.47 | 33.38 | 34.39 | 57,866,824 | +0.43(+1.28%) |
Jun 07, 2006 | 34.81 | 34.85 | 33.95 | 33.96 | 48,508,276 | -0.91(-2.62%) |
Jun 06, 2006 | 34.64 | 35.40 | 34.58 | 34.87 | 41,458,704 | +0.20(+0.58%) |
Jun 05, 2006 | 35.85 | 35.91 | 34.64 | 34.67 | 35,516,508 | -0.92(-2.60%) |
Jun 02, 2006 | 35.50 | 35.71 | 34.93 | 35.59 | 30,060,878 | +0.31(+0.88%) |
Jun 01, 2006 | 34.87 | 35.30 | 34.64 | 35.28 | 30,966,108 | +0.12(+0.33%) |
May 31, 2006 | 34.76 | 35.25 | 34.50 | 35.16 | 44,820,148 | +0.41(+1.18%) |
May 30, 2006 | 35.62 | 35.68 | 34.70 | 34.75 | 30,947,400 | -0.80(-2.24%) |
May 26, 2006 | 35.52 | 35.63 | 35.14 | 35.55 | 23,046,472 | +0.03(+0.10%) |
May 25, 2006 | 35.09 | 35.75 | 34.94 | 35.52 | 33,999,652 | +0.82(+2.36%) |
May 24, 2006 | 34.64 | 35.16 | 34.15 | 34.70 | 42,549,968 | -0.17(-0.48%) |
May 23, 2006 | 35.39 | 35.63 | 34.75 | 34.86 | 34,377,436 | -0.23(-0.64%) |
May 22, 2006 | 34.61 | 35.45 | 34.38 | 35.09 | 39,511,748 | +0.19(+0.55%) |
May 19, 2006 | 34.58 | 35.24 | 34.35 | 34.90 | 46,220,604 | +0.32(+0.94%) |
May 18, 2006 | 34.78 | 35.22 | 34.56 | 34.58 | 33,098,232 | -0.17(-0.48%) |
May 17, 2006 | 35.48 | 35.64 | 34.60 | 34.74 | 46,623,676 | -1.03(-2.87%) |
May 16, 2006 | 35.86 | 36.20 | 35.53 | 35.77 | 27,423,654 | -0.02(-0.06%) |
May 15, 2006 | 35.51 | 36.07 | 35.42 | 35.79 | 33,800,280 | -0.14(-0.39%) |
May 12, 2006 | 36.64 | 36.66 | 35.83 | 35.93 | 33,255,166 | -0.70(-1.92%) |
May 11, 2006 | 37.01 | 37.10 | 36.52 | 36.64 | 31,222,122 | -0.24(-0.66%) |
May 10, 2006 | 36.66 | 36.92 | 36.37 | 36.88 | 26,568,658 | -0.03(-0.09%) |
May 09, 2006 | 36.72 | 37.05 | 36.62 | 36.91 | 24,303,330 | +0.13(+0.36%) |
May 08, 2006 | 36.72 | 37.00 | 36.47 | 36.78 | 28,718,968 | -0.17(-0.45%) |
May 05, 2006 | 36.89 | 36.98 | 36.49 | 36.95 | 24,523,142 | +0.40(+1.09%) |
May 04, 2006 | 36.82 | 37.18 | 36.31 | 36.55 | 40,163,216 | -0.27(-0.72%) |
May 03, 2006 | 37.29 | 37.39 | 36.49 | 36.82 | 39,712,336 | -0.52(-1.39%) |
May 02, 2006 | 36.84 | 37.39 | 36.84 | 37.33 | 32,848,280 | +0.72(+1.97%) |