Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.10 | 41.13 | 40.97 | 41.08 | 5,576,669 | -0.14(-0.35%) |
Jul 28, 2006 | 40.79 | 41.23 | 40.76 | 41.23 | 4,860,551 | +0.81(+2.00%) |
Jul 27, 2006 | 40.76 | 40.84 | 40.25 | 40.42 | 6,723,292 | +0.25(+0.62%) |
Jul 26, 2006 | 39.84 | 40.27 | 39.72 | 40.17 | 4,887,348 | +0.28(+0.70%) |
Jul 25, 2006 | 39.92 | 40.09 | 39.65 | 39.89 | 7,217,338 | -0.01(-0.03%) |
Jul 24, 2006 | 39.38 | 39.92 | 39.34 | 39.90 | 4,854,614 | +0.71(+1.81%) |
Jul 21, 2006 | 39.43 | 39.48 | 39.14 | 39.19 | 5,843,669 | +0.00(+0.00%) |
Jul 20, 2006 | 39.55 | 39.69 | 39.14 | 39.19 | 4,243,275 | -0.21(-0.54%) |
Jul 19, 2006 | 39.57 | 39.57 | 38.26 | 39.40 | 8,332,030 | +0.95(+2.46%) |
Jul 18, 2006 | 38.52 | 38.57 | 37.97 | 38.45 | 5,872,391 | -0.06(-0.16%) |
Jul 17, 2006 | 38.41 | 38.64 | 38.37 | 38.52 | 4,655,648 | -0.55(-1.40%) |
Jul 14, 2006 | 39.19 | 39.26 | 38.33 | 39.06 | 5,705,516 | -0.34(-0.85%) |
Jul 13, 2006 | 39.73 | 39.82 | 39.33 | 39.40 | 6,713,344 | -0.70(-1.76%) |
Jul 12, 2006 | 40.37 | 40.43 | 39.98 | 40.10 | 5,062,085 | -0.77(-1.88%) |
Jul 11, 2006 | 40.60 | 40.91 | 40.32 | 40.87 | 6,738,214 | +0.11(+0.28%) |
Jul 10, 2006 | 40.76 | 40.88 | 40.63 | 40.76 | 6,350,070 | +0.34(+0.83%) |
Jul 07, 2006 | 40.78 | 40.88 | 40.42 | 40.42 | 5,013,948 | -0.19(-0.46%) |
Jul 06, 2006 | 40.44 | 40.69 | 40.42 | 40.61 | 7,036,824 | +0.42(+1.05%) |
Jul 05, 2006 | 40.45 | 40.48 | 40.01 | 40.19 | 10,250,770 | -0.78(-1.90%) |
Jul 03, 2006 | 40.82 | 41.07 | 40.73 | 40.96 | 14,705,206 | +0.21(+0.52%) |
Jun 30, 2006 | 40.68 | 40.76 | 40.47 | 40.75 | 9,478,493 | +0.50(+1.25%) |
Jun 29, 2006 | 39.14 | 40.29 | 39.14 | 40.25 | 12,420,625 | +1.43(+3.69%) |
Jun 28, 2006 | 38.70 | 38.86 | 38.52 | 38.81 | 7,946,934 | +0.44(+1.14%) |
Jun 27, 2006 | 39.06 | 39.08 | 38.36 | 38.38 | 6,613,540 | -0.72(-1.85%) |
Jun 26, 2006 | 38.94 | 39.11 | 38.79 | 39.10 | 3,278,128 | +0.31(+0.79%) |
Jun 23, 2006 | 38.68 | 39.03 | 38.63 | 38.80 | 4,024,572 | -0.11(-0.29%) |
Jun 22, 2006 | 39.04 | 39.67 | 38.75 | 38.91 | 7,494,126 | -0.21(-0.53%) |
Jun 21, 2006 | 38.64 | 39.31 | 38.61 | 39.11 | 5,036,091 | +0.50(+1.29%) |
Jun 20, 2006 | 38.55 | 38.83 | 38.39 | 38.61 | 6,343,491 | +0.23(+0.60%) |
Jun 19, 2006 | 38.76 | 38.89 | 38.30 | 38.38 | 6,994,143 | -0.19(-0.50%) |
Jun 16, 2006 | 38.73 | 38.79 | 38.48 | 38.58 | 7,398,333 | -0.31(-0.80%) |
Jun 15, 2006 | 38.33 | 39.01 | 38.23 | 38.89 | 10,198,141 | +1.30(+3.45%) |
Jun 14, 2006 | 37.65 | 37.85 | 37.30 | 37.59 | 8,877,422 | +0.45(+1.21%) |
Jun 13, 2006 | 37.58 | 37.86 | 37.02 | 37.14 | 9,839,360 | -1.11(-2.90%) |
Jun 12, 2006 | 38.83 | 38.93 | 38.21 | 38.25 | 4,852,689 | -0.33(-0.86%) |
Jun 09, 2006 | 38.98 | 39.09 | 38.54 | 38.58 | 7,961,536 | -0.04(-0.11%) |
Jun 08, 2006 | 38.67 | 38.73 | 38.07 | 38.63 | 19,540,566 | -0.87(-2.21%) |
Jun 07, 2006 | 39.85 | 40.14 | 39.50 | 39.50 | 6,245,452 | -0.55(-1.37%) |
Jun 06, 2006 | 40.23 | 40.27 | 39.70 | 40.05 | 7,371,858 | -0.49(-1.21%) |
Jun 05, 2006 | 41.29 | 41.29 | 40.47 | 40.54 | 5,695,728 | -0.90(-2.17%) |
Jun 02, 2006 | 41.53 | 41.62 | 41.16 | 41.44 | 6,864,012 | +0.40(+0.97%) |
Jun 01, 2006 | 40.35 | 41.04 | 40.18 | 41.04 | 6,596,692 | +0.26(+0.64%) |
May 31, 2006 | 40.72 | 40.85 | 40.49 | 40.78 | 9,100,617 | +0.30(+0.74%) |
May 30, 2006 | 40.82 | 40.95 | 40.38 | 40.48 | 4,706,352 | -0.62(-1.52%) |
May 26, 2006 | 41.10 | 41.15 | 40.73 | 41.10 | 9,125,488 | +0.33(+0.81%) |
May 25, 2006 | 40.49 | 40.77 | 40.33 | 40.77 | 8,350,162 | +0.54(+1.35%) |
May 24, 2006 | 40.30 | 40.37 | 39.73 | 40.23 | 7,082,554 | -0.02(-0.06%) |
May 23, 2006 | 40.58 | 41.00 | 40.25 | 40.25 | 8,156,651 | +0.01(+0.03%) |
May 22, 2006 | 40.10 | 40.45 | 39.84 | 40.24 | 9,186,622 | -0.90(-2.20%) |
May 19, 2006 | 40.91 | 41.19 | 40.66 | 41.15 | 5,957,593 | +0.21(+0.50%) |
May 18, 2006 | 41.28 | 41.58 | 40.84 | 40.94 | 8,368,293 | -0.12(-0.30%) |
May 17, 2006 | 42.14 | 42.22 | 40.90 | 41.06 | 8,017,856 | -1.35(-3.19%) |
May 16, 2006 | 42.55 | 42.61 | 42.18 | 42.42 | 4,312,271 | -0.06(-0.15%) |
May 15, 2006 | 42.30 | 42.62 | 42.15 | 42.48 | 9,542,354 | -0.37(-0.86%) |
May 12, 2006 | 43.26 | 43.38 | 42.76 | 42.85 | 9,523,421 | -0.56(-1.29%) |
May 11, 2006 | 43.83 | 43.87 | 43.29 | 43.41 | 10,509,747 | -0.44(-1.01%) |
May 10, 2006 | 43.84 | 44.03 | 43.71 | 43.85 | 6,546,790 | -0.14(-0.31%) |
May 09, 2006 | 43.82 | 44.02 | 43.77 | 43.99 | 6,012,630 | +0.26(+0.60%) |
May 08, 2006 | 43.87 | 43.87 | 43.64 | 43.73 | 5,316,569 | -0.04(-0.09%) |
May 05, 2006 | 43.41 | 43.78 | 43.13 | 43.76 | 5,462,905 | +0.66(+1.53%) |
May 04, 2006 | 42.77 | 43.15 | 42.72 | 43.10 | 4,807,440 | +0.33(+0.77%) |
May 03, 2006 | 42.87 | 42.89 | 40.98 | 42.77 | 7,373,944 | -0.26(-0.59%) |
May 02, 2006 | 42.89 | 43.03 | 42.81 | 43.03 | 9,701,848 | +0.65(+1.53%) |