Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 37.10 | 37.52 | 36.70 | 37.07 | 17,743,960 | +0.16(+0.45%) |
Jul 28, 2006 | 36.45 | 37.08 | 36.09 | 36.91 | 20,701,346 | +0.88(+2.44%) |
Jul 27, 2006 | 36.97 | 37.01 | 35.77 | 36.03 | 15,012,105 | -0.40(-1.09%) |
Jul 26, 2006 | 35.73 | 36.89 | 35.46 | 36.42 | 17,661,386 | +0.73(+2.05%) |
Jul 25, 2006 | 35.43 | 35.95 | 35.05 | 35.69 | 12,719,675 | +0.72(+2.06%) |
Jul 24, 2006 | 34.06 | 35.30 | 34.15 | 34.97 | 12,225,322 | +0.91(+2.68%) |
Jul 21, 2006 | 34.97 | 34.97 | 34.01 | 34.06 | 16,539,725 | -0.74(-2.13%) |
Jul 20, 2006 | 35.37 | 35.62 | 34.78 | 34.80 | 12,073,452 | -0.54(-1.54%) |
Jul 19, 2006 | 35.11 | 35.68 | 34.76 | 35.35 | 15,056,848 | +0.24(+0.69%) |
Jul 18, 2006 | 34.99 | 35.59 | 34.51 | 35.11 | 15,137,057 | +0.43(+1.24%) |
Jul 17, 2006 | 35.35 | 35.57 | 34.29 | 34.68 | 16,131,402 | -0.98(-2.74%) |
Jul 14, 2006 | 35.61 | 35.82 | 34.84 | 35.66 | 20,868,496 | +0.19(+0.53%) |
Jul 13, 2006 | 35.88 | 36.29 | 35.47 | 35.47 | 16,924,040 | -0.41(-1.15%) |
Jul 12, 2006 | 36.43 | 36.55 | 35.85 | 35.88 | 14,087,603 | -0.47(-1.30%) |
Jul 11, 2006 | 36.18 | 36.48 | 35.88 | 36.35 | 11,635,846 | +0.40(+1.12%) |
Jul 10, 2006 | 35.57 | 36.42 | 35.41 | 35.95 | 11,276,812 | -0.03(-0.08%) |
Jul 07, 2006 | 36.46 | 36.96 | 35.80 | 35.98 | 14,910,615 | -0.45(-1.24%) |
Jul 06, 2006 | 36.58 | 36.91 | 35.93 | 36.43 | 16,597,381 | -0.12(-0.33%) |
Jul 05, 2006 | 36.40 | 36.89 | 36.03 | 36.55 | 14,510,295 | -0.23(-0.63%) |
Jul 03, 2006 | 36.70 | 36.85 | 36.51 | 36.78 | 5,994,620 | +0.21(+0.57%) |
Jun 30, 2006 | 36.55 | 36.77 | 36.05 | 36.57 | 12,706,944 | +0.21(+0.59%) |
Jun 29, 2006 | 35.66 | 36.45 | 35.48 | 36.36 | 19,988,010 | +1.48(+4.26%) |
Jun 28, 2006 | 34.44 | 35.05 | 34.42 | 34.87 | 14,205,644 | +0.51(+1.47%) |
Jun 27, 2006 | 34.64 | 35.09 | 34.35 | 34.37 | 15,554,656 | +0.01(+0.02%) |
Jun 26, 2006 | 34.14 | 34.48 | 33.65 | 34.36 | 11,527,626 | +0.21(+0.61%) |
Jun 23, 2006 | 33.81 | 34.35 | 33.59 | 34.15 | 16,509,169 | +0.80(+2.39%) |
Jun 22, 2006 | 32.99 | 33.40 | 32.52 | 33.36 | 16,686,685 | +0.70(+2.14%) |
Jun 21, 2006 | 31.88 | 33.16 | 31.81 | 32.66 | 17,483,324 | +1.00(+3.14%) |
Jun 20, 2006 | 32.08 | 32.37 | 31.48 | 31.66 | 14,517,206 | +0.13(+0.42%) |
Jun 19, 2006 | 32.77 | 32.87 | 31.41 | 31.53 | 19,766,478 | -1.46(-4.42%) |
Jun 16, 2006 | 33.01 | 33.07 | 32.36 | 32.99 | 16,647,398 | -0.12(-0.35%) |
Jun 15, 2006 | 32.26 | 33.19 | 32.03 | 33.10 | 24,441,550 | +1.54(+4.90%) |
Jun 14, 2006 | 30.73 | 31.61 | 30.71 | 31.56 | 17,739,958 | +0.91(+2.96%) |
Jun 13, 2006 | 30.87 | 31.69 | 30.34 | 30.65 | 20,425,434 | -0.95(-3.01%) |
Jun 12, 2006 | 32.61 | 32.99 | 31.40 | 31.60 | 14,114,522 | -0.96(-2.95%) |
Jun 09, 2006 | 32.44 | 32.87 | 32.03 | 32.57 | 17,518,428 | +0.34(+1.04%) |
Jun 08, 2006 | 31.70 | 32.33 | 30.71 | 32.23 | 29,144,270 | -0.02(-0.07%) |
Jun 07, 2006 | 33.26 | 33.46 | 32.25 | 32.25 | 18,013,508 | -1.20(-3.60%) |
Jun 06, 2006 | 33.24 | 33.80 | 33.05 | 33.46 | 15,898,594 | +0.11(+0.33%) |
Jun 05, 2006 | 35.01 | 35.07 | 33.26 | 33.35 | 19,139,170 | -1.32(-3.81%) |
Jun 02, 2006 | 34.61 | 34.79 | 34.14 | 34.67 | 17,118,652 | +0.85(+2.52%) |
Jun 01, 2006 | 33.18 | 34.11 | 32.98 | 33.81 | 15,399,330 | +0.08(+0.24%) |
May 31, 2006 | 32.99 | 33.79 | 32.91 | 33.73 | 13,878,804 | +0.50(+1.51%) |
May 30, 2006 | 34.09 | 34.25 | 33.15 | 33.23 | 16,835,828 | -0.55(-1.63%) |
May 26, 2006 | 33.34 | 33.87 | 33.16 | 33.78 | 12,095,459 | +0.58(+1.76%) |
May 25, 2006 | 33.13 | 33.29 | 32.03 | 33.20 | 19,202,100 | +1.25(+3.91%) |
May 24, 2006 | 31.84 | 33.06 | 31.37 | 31.95 | 23,649,094 | -0.32(-0.99%) |
May 23, 2006 | 32.16 | 33.20 | 32.08 | 32.27 | 21,148,592 | +0.89(+2.84%) |
May 22, 2006 | 31.39 | 31.84 | 30.55 | 31.38 | 28,683,200 | -1.01(-3.11%) |
May 19, 2006 | 32.22 | 32.80 | 31.33 | 32.38 | 23,357,902 | -0.09(-0.27%) |
May 18, 2006 | 32.81 | 33.26 | 32.44 | 32.47 | 13,286,417 | -0.41(-1.24%) |
May 17, 2006 | 33.75 | 33.80 | 32.54 | 32.88 | 21,300,464 | -0.92(-2.73%) |
May 16, 2006 | 33.48 | 34.22 | 33.02 | 33.80 | 16,923,676 | +0.51(+1.52%) |
May 15, 2006 | 33.54 | 34.01 | 32.58 | 33.30 | 22,615,464 | -1.07(-3.10%) |
May 12, 2006 | 35.50 | 35.50 | 34.26 | 34.36 | 16,383,307 | -1.18(-3.33%) |
May 11, 2006 | 36.23 | 36.55 | 35.41 | 35.55 | 14,999,373 | -0.32(-0.89%) |
May 10, 2006 | 35.66 | 35.91 | 34.91 | 35.86 | 18,837,974 | +0.17(+0.48%) |
May 09, 2006 | 35.58 | 36.00 | 35.33 | 35.69 | 11,021,087 | +0.37(+1.06%) |
May 08, 2006 | 35.19 | 35.56 | 34.98 | 35.32 | 13,893,900 | -0.42(-1.17%) |
May 05, 2006 | 36.08 | 36.20 | 35.36 | 35.74 | 14,449,183 | +0.02(+0.05%) |
May 04, 2006 | 35.57 | 36.36 | 34.73 | 35.72 | 23,021,604 | -0.24(-0.67%) |
May 03, 2006 | 37.06 | 37.06 | 35.62 | 35.96 | 21,875,026 | -0.95(-2.58%) |
May 02, 2006 | 36.70 | 36.99 | 36.13 | 36.91 | 15,379,687 | +0.65(+1.80%) |