Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.98 | 52.08 | 50.58 | 52.07 | 3,875,413 | +0.87(+1.70%) |
Jul 28, 2006 | 50.46 | 51.35 | 50.46 | 51.20 | 3,449,339 | +0.92(+1.83%) |
Jul 27, 2006 | 50.80 | 51.42 | 50.08 | 50.27 | 4,310,345 | -0.53(-1.04%) |
Jul 26, 2006 | 51.39 | 51.53 | 50.58 | 50.80 | 3,331,526 | -0.59(-1.15%) |
Jul 25, 2006 | 52.27 | 52.27 | 50.36 | 51.39 | 7,252,116 | -1.10(-2.10%) |
Jul 24, 2006 | 51.73 | 52.70 | 51.31 | 52.49 | 4,312,117 | +1.47(+2.88%) |
Jul 21, 2006 | 52.27 | 52.38 | 51.02 | 51.03 | 4,677,070 | -1.24(-2.38%) |
Jul 20, 2006 | 53.71 | 53.71 | 52.04 | 52.27 | 4,036,630 | -0.90(-1.70%) |
Jul 19, 2006 | 52.27 | 53.29 | 51.95 | 53.17 | 5,228,043 | +1.13(+2.17%) |
Jul 18, 2006 | 52.48 | 52.77 | 51.59 | 52.04 | 3,189,797 | -0.05(-0.10%) |
Jul 17, 2006 | 52.20 | 52.80 | 51.70 | 52.09 | 2,855,847 | -0.30(-0.58%) |
Jul 14, 2006 | 52.59 | 53.23 | 51.49 | 52.40 | 4,064,976 | -0.19(-0.36%) |
Jul 13, 2006 | 53.03 | 53.59 | 52.20 | 52.59 | 5,430,008 | -0.85(-1.59%) |
Jul 12, 2006 | 54.19 | 54.60 | 53.27 | 53.44 | 4,318,318 | -0.82(-1.51%) |
Jul 11, 2006 | 55.03 | 55.03 | 53.74 | 54.26 | 6,353,020 | -0.89(-1.61%) |
Jul 10, 2006 | 55.93 | 56.67 | 54.76 | 55.15 | 5,491,128 | -0.74(-1.33%) |
Jul 07, 2006 | 56.53 | 57.44 | 55.80 | 55.89 | 4,823,229 | -0.64(-1.13%) |
Jul 06, 2006 | 56.79 | 56.95 | 56.28 | 56.53 | 3,420,993 | -0.21(-0.37%) |
Jul 05, 2006 | 55.30 | 57.29 | 55.24 | 56.74 | 6,978,401 | +0.65(+1.16%) |
Jul 03, 2006 | 55.56 | 56.39 | 55.37 | 56.09 | 1,860,198 | +0.64(+1.16%) |
Jun 30, 2006 | 54.98 | 55.82 | 54.19 | 55.45 | 4,587,603 | +0.39(+0.70%) |
Jun 29, 2006 | 53.62 | 55.20 | 53.48 | 55.06 | 6,811,869 | +1.72(+3.22%) |
Jun 28, 2006 | 54.05 | 54.05 | 52.45 | 53.34 | 6,254,696 | -0.12(-0.22%) |
Jun 27, 2006 | 54.67 | 54.82 | 53.46 | 53.46 | 4,406,898 | -1.21(-2.22%) |
Jun 26, 2006 | 54.19 | 54.90 | 53.79 | 54.67 | 3,563,608 | +0.73(+1.36%) |
Jun 23, 2006 | 53.15 | 54.19 | 53.12 | 53.94 | 6,121,824 | +0.80(+1.50%) |
Jun 22, 2006 | 53.46 | 53.88 | 53.08 | 53.14 | 7,382,330 | -0.82(-1.53%) |
Jun 21, 2006 | 50.80 | 54.11 | 50.69 | 53.96 | 11,896,412 | +3.17(+6.24%) |
Jun 20, 2006 | 50.21 | 51.19 | 50.18 | 50.79 | 4,485,735 | +0.58(+1.16%) |
Jun 19, 2006 | 51.99 | 52.04 | 50.02 | 50.21 | 6,348,591 | -1.07(-2.09%) |
Jun 16, 2006 | 50.63 | 51.28 | 50.41 | 51.28 | 4,556,600 | +0.65(+1.28%) |
Jun 15, 2006 | 49.95 | 50.97 | 49.90 | 50.63 | 7,175,937 | +0.89(+1.78%) |
Jun 14, 2006 | 50.57 | 50.81 | 49.02 | 49.75 | 7,449,652 | -0.05(-0.11%) |
Jun 13, 2006 | 50.24 | 51.37 | 49.56 | 49.80 | 8,090,977 | -0.55(-1.09%) |
Jun 12, 2006 | 51.15 | 51.37 | 50.12 | 50.35 | 4,810,827 | -0.82(-1.61%) |
Jun 09, 2006 | 51.22 | 51.81 | 50.58 | 51.17 | 6,141,312 | +0.37(+0.73%) |
Jun 08, 2006 | 49.92 | 50.87 | 48.47 | 50.80 | 9,372,743 | +0.56(+1.11%) |
Jun 07, 2006 | 49.98 | 50.64 | 49.11 | 50.24 | 5,593,882 | +0.52(+1.04%) |
Jun 06, 2006 | 50.35 | 50.69 | 49.17 | 49.73 | 5,178,438 | -0.40(-0.81%) |
Jun 05, 2006 | 51.34 | 51.69 | 50.10 | 50.13 | 5,323,710 | -1.33(-2.58%) |
Jun 02, 2006 | 51.80 | 52.14 | 50.97 | 51.46 | 6,326,446 | -0.05(-0.09%) |
Jun 01, 2006 | 49.45 | 51.54 | 48.67 | 51.50 | 7,335,382 | +1.68(+3.38%) |
May 31, 2006 | 49.78 | 50.15 | 49.39 | 49.82 | 4,161,529 | +0.50(+1.01%) |
May 30, 2006 | 50.53 | 50.53 | 49.14 | 49.32 | 4,144,699 | -1.32(-2.60%) |
May 26, 2006 | 50.62 | 50.64 | 49.44 | 50.64 | 3,831,123 | +0.52(+1.03%) |
May 25, 2006 | 49.42 | 50.22 | 48.96 | 50.12 | 5,753,328 | +1.22(+2.50%) |
May 24, 2006 | 49.25 | 49.90 | 47.18 | 48.90 | 8,996,274 | -0.43(-0.88%) |
May 23, 2006 | 49.67 | 51.16 | 49.13 | 49.33 | 6,329,989 | +0.15(+0.31%) |
May 22, 2006 | 50.35 | 50.43 | 48.21 | 49.18 | 9,152,176 | -1.58(-3.11%) |
May 19, 2006 | 50.29 | 50.86 | 49.38 | 50.76 | 7,825,234 | +0.75(+1.49%) |
May 18, 2006 | 50.22 | 51.03 | 49.83 | 50.01 | 5,592,111 | -0.19(-0.37%) |
May 17, 2006 | 51.79 | 51.87 | 49.76 | 50.20 | 8,950,212 | -1.78(-3.43%) |
May 16, 2006 | 51.79 | 52.60 | 51.48 | 51.98 | 4,757,679 | +0.41(+0.80%) |
May 15, 2006 | 51.99 | 52.21 | 50.50 | 51.57 | 5,522,132 | -0.53(-1.02%) |
May 12, 2006 | 52.04 | 52.78 | 51.37 | 52.10 | 6,241,408 | -0.14(-0.27%) |
May 11, 2006 | 54.41 | 54.73 | 52.24 | 52.24 | 6,329,989 | -1.95(-3.59%) |
May 10, 2006 | 54.32 | 54.62 | 53.64 | 54.19 | 3,661,047 | -0.13(-0.25%) |
May 09, 2006 | 54.36 | 55.09 | 54.07 | 54.32 | 5,158,064 | -0.26(-0.48%) |
May 08, 2006 | 54.87 | 55.11 | 54.01 | 54.58 | 4,322,747 | -0.28(-0.51%) |
May 05, 2006 | 54.53 | 54.87 | 53.68 | 54.87 | 9,013,990 | +1.00(+1.85%) |
May 04, 2006 | 51.76 | 53.93 | 51.47 | 53.87 | 12,828,283 | +2.95(+5.78%) |
May 03, 2006 | 52.16 | 52.16 | 50.52 | 50.92 | 8,229,163 | -1.12(-2.16%) |
May 02, 2006 | 51.98 | 52.08 | 50.96 | 52.04 | 8,679,154 | +0.85(+1.65%) |