Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 38.75 | 39.19 | 38.33 | 38.72 | 16,987,928 | +0.17(+0.45%) |
Jul 28, 2006 | 38.07 | 38.73 | 37.70 | 38.55 | 19,819,306 | +0.92(+2.44%) |
Jul 27, 2006 | 38.61 | 38.66 | 37.36 | 37.63 | 14,372,471 | -0.41(-1.09%) |
Jul 26, 2006 | 37.32 | 38.53 | 37.04 | 38.05 | 16,908,872 | +0.76(+2.05%) |
Jul 25, 2006 | 37.01 | 37.55 | 36.61 | 37.28 | 12,177,717 | +0.75(+2.06%) |
Jul 24, 2006 | 35.58 | 36.87 | 35.67 | 36.53 | 11,704,427 | +0.95(+2.68%) |
Jul 21, 2006 | 36.52 | 36.52 | 35.52 | 35.58 | 15,835,002 | -0.78(-2.13%) |
Jul 20, 2006 | 36.95 | 37.20 | 36.32 | 36.35 | 11,559,028 | -0.57(-1.54%) |
Jul 19, 2006 | 36.67 | 37.27 | 36.31 | 36.92 | 14,415,308 | +0.25(+0.69%) |
Jul 18, 2006 | 36.55 | 37.17 | 36.04 | 36.67 | 14,492,100 | +0.45(+1.24%) |
Jul 17, 2006 | 36.93 | 37.15 | 35.81 | 36.22 | 15,444,077 | -1.02(-2.75%) |
Jul 14, 2006 | 37.19 | 37.41 | 36.39 | 37.24 | 19,979,334 | +0.20(+0.53%) |
Jul 13, 2006 | 37.48 | 37.90 | 37.05 | 37.05 | 16,202,942 | -0.43(-1.15%) |
Jul 12, 2006 | 38.05 | 38.17 | 37.44 | 37.48 | 13,487,360 | -0.49(-1.30%) |
Jul 11, 2006 | 37.79 | 38.10 | 37.47 | 37.97 | 11,140,067 | +0.42(+1.12%) |
Jul 10, 2006 | 37.16 | 38.05 | 36.98 | 37.55 | 10,796,331 | -0.03(-0.08%) |
Jul 07, 2006 | 38.09 | 38.60 | 37.40 | 37.58 | 14,275,306 | -0.47(-1.24%) |
Jul 06, 2006 | 38.21 | 38.56 | 37.53 | 38.05 | 15,890,202 | -0.13(-0.33%) |
Jul 05, 2006 | 38.02 | 38.53 | 37.63 | 38.18 | 13,892,042 | -0.24(-0.63%) |
Jul 03, 2006 | 38.33 | 38.49 | 38.13 | 38.42 | 5,739,202 | +0.22(+0.57%) |
Jun 30, 2006 | 38.18 | 38.40 | 37.66 | 38.20 | 12,165,528 | +0.22(+0.59%) |
Jun 29, 2006 | 37.24 | 38.07 | 37.06 | 37.98 | 19,136,362 | +1.55(+4.26%) |
Jun 28, 2006 | 35.97 | 36.61 | 35.95 | 36.43 | 13,600,372 | +0.53(+1.47%) |
Jun 27, 2006 | 36.18 | 36.65 | 35.88 | 35.90 | 14,891,906 | +0.01(+0.02%) |
Jun 26, 2006 | 35.66 | 36.02 | 35.15 | 35.89 | 11,036,459 | +0.22(+0.61%) |
Jun 23, 2006 | 35.32 | 35.88 | 35.09 | 35.67 | 15,805,748 | +0.83(+2.39%) |
Jun 22, 2006 | 34.46 | 34.89 | 33.96 | 34.84 | 15,975,701 | +0.73(+2.14%) |
Jun 21, 2006 | 33.30 | 34.64 | 33.23 | 34.11 | 16,738,397 | +1.04(+3.14%) |
Jun 20, 2006 | 33.50 | 33.81 | 32.88 | 33.07 | 13,898,659 | +0.14(+0.42%) |
Jun 19, 2006 | 34.23 | 34.33 | 32.81 | 32.93 | 18,924,270 | -1.52(-4.42%) |
Jun 16, 2006 | 34.47 | 34.54 | 33.80 | 34.46 | 15,938,088 | -0.12(-0.35%) |
Jun 15, 2006 | 33.69 | 34.66 | 33.45 | 34.58 | 23,400,148 | +1.61(+4.90%) |
Jun 14, 2006 | 32.10 | 33.02 | 32.08 | 32.96 | 16,984,096 | +0.95(+2.96%) |
Jun 13, 2006 | 32.24 | 33.10 | 31.69 | 32.02 | 19,555,150 | -0.99(-3.01%) |
Jun 12, 2006 | 34.07 | 34.46 | 32.80 | 33.01 | 13,513,132 | -1.00(-2.95%) |
Jun 09, 2006 | 33.88 | 34.33 | 33.46 | 34.01 | 16,772,004 | +0.35(+1.04%) |
Jun 08, 2006 | 33.11 | 33.77 | 32.07 | 33.66 | 27,902,494 | -0.02(-0.07%) |
Jun 07, 2006 | 34.74 | 34.95 | 33.69 | 33.69 | 17,245,990 | -1.26(-3.60%) |
Jun 06, 2006 | 34.72 | 35.30 | 34.52 | 34.94 | 15,221,189 | +0.11(+0.33%) |
Jun 05, 2006 | 36.57 | 36.63 | 34.74 | 34.83 | 18,323,690 | -1.38(-3.81%) |
Jun 02, 2006 | 36.15 | 36.34 | 35.66 | 36.21 | 16,389,263 | +0.89(+2.52%) |
Jun 01, 2006 | 34.66 | 35.63 | 34.45 | 35.32 | 14,743,197 | +0.09(+0.24%) |
May 31, 2006 | 34.46 | 35.29 | 34.38 | 35.23 | 13,287,457 | +0.52(+1.51%) |
May 30, 2006 | 35.61 | 35.78 | 34.63 | 34.71 | 16,118,488 | -0.57(-1.63%) |
May 26, 2006 | 34.82 | 35.38 | 34.64 | 35.28 | 11,580,097 | +0.61(+1.76%) |
May 25, 2006 | 34.60 | 34.77 | 33.45 | 34.67 | 18,383,940 | +1.30(+3.91%) |
May 24, 2006 | 33.26 | 34.53 | 32.76 | 33.37 | 22,641,456 | -0.33(-0.99%) |
May 23, 2006 | 33.59 | 34.68 | 33.51 | 33.70 | 20,247,496 | +0.93(+2.84%) |
May 22, 2006 | 32.79 | 33.26 | 31.91 | 32.77 | 27,461,070 | -1.05(-3.11%) |
May 19, 2006 | 33.65 | 34.26 | 32.73 | 33.83 | 22,362,672 | -0.09(-0.27%) |
May 18, 2006 | 34.27 | 34.74 | 33.89 | 33.92 | 12,720,311 | -0.43(-1.24%) |
May 17, 2006 | 35.25 | 35.31 | 33.99 | 34.34 | 20,392,896 | -0.96(-2.73%) |
May 16, 2006 | 34.97 | 35.74 | 34.49 | 35.31 | 16,202,594 | +0.53(+1.52%) |
May 15, 2006 | 35.03 | 35.52 | 34.03 | 34.78 | 21,651,868 | -1.11(-3.10%) |
May 12, 2006 | 37.08 | 37.08 | 35.79 | 35.89 | 15,685,249 | -1.23(-3.33%) |
May 11, 2006 | 37.84 | 38.18 | 36.98 | 37.13 | 14,360,282 | -0.33(-0.89%) |
May 10, 2006 | 37.24 | 37.51 | 36.46 | 37.46 | 18,035,328 | +0.18(+0.48%) |
May 09, 2006 | 37.17 | 37.60 | 36.90 | 37.28 | 10,551,502 | +0.39(+1.06%) |
May 08, 2006 | 36.75 | 37.14 | 36.54 | 36.89 | 13,301,910 | -0.44(-1.17%) |
May 05, 2006 | 37.69 | 37.81 | 36.94 | 37.33 | 13,833,534 | +0.02(+0.05%) |
May 04, 2006 | 37.16 | 37.98 | 36.28 | 37.31 | 22,040,704 | -0.25(-0.67%) |
May 03, 2006 | 38.71 | 38.71 | 37.21 | 37.56 | 20,942,978 | -0.99(-2.58%) |
May 02, 2006 | 38.33 | 38.64 | 37.74 | 38.56 | 14,724,391 | +0.68(+1.80%) |