Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.70 | 44.25 | 43.66 | 43.89 | 4,933,456 | -0.07(-0.17%) |
Jul 28, 2006 | 43.83 | 44.00 | 43.50 | 43.96 | 6,435,277 | +0.48(+1.10%) |
Jul 27, 2006 | 43.57 | 44.07 | 43.30 | 43.48 | 9,851,192 | +0.43(+1.00%) |
Jul 26, 2006 | 42.46 | 43.53 | 41.98 | 43.05 | 14,707,968 | +0.59(+1.39%) |
Jul 25, 2006 | 44.26 | 44.27 | 41.80 | 42.46 | 30,254,596 | -2.23(-4.99%) |
Jul 24, 2006 | 44.09 | 44.69 | 44.10 | 44.69 | 5,570,631 | +0.60(+1.37%) |
Jul 21, 2006 | 44.49 | 44.71 | 43.59 | 44.09 | 9,012,693 | -0.24(-0.53%) |
Jul 20, 2006 | 44.51 | 44.70 | 44.30 | 44.32 | 5,477,108 | +0.05(+0.11%) |
Jul 19, 2006 | 44.17 | 44.50 | 44.04 | 44.27 | 8,610,689 | +0.11(+0.24%) |
Jul 18, 2006 | 44.20 | 44.28 | 43.94 | 44.17 | 8,474,976 | +0.12(+0.27%) |
Jul 17, 2006 | 44.38 | 44.57 | 43.74 | 44.05 | 8,315,843 | -0.35(-0.79%) |
Jul 14, 2006 | 44.67 | 44.86 | 44.18 | 44.40 | 6,979,571 | -0.26(-0.57%) |
Jul 13, 2006 | 45.18 | 45.24 | 44.52 | 44.65 | 7,725,670 | -0.68(-1.50%) |
Jul 12, 2006 | 45.82 | 45.88 | 45.17 | 45.33 | 6,931,125 | -0.23(-0.51%) |
Jul 11, 2006 | 45.66 | 45.96 | 45.28 | 45.56 | 8,712,393 | -0.01(-0.03%) |
Jul 10, 2006 | 46.43 | 46.51 | 45.39 | 45.58 | 14,783,204 | -0.62(-1.34%) |
Jul 07, 2006 | 47.55 | 47.55 | 46.03 | 46.19 | 39,077,996 | -4.54(-8.96%) |
Jul 06, 2006 | 50.41 | 50.87 | 50.38 | 50.74 | 3,658,303 | +0.52(+1.04%) |
Jul 05, 2006 | 50.43 | 50.44 | 49.94 | 50.21 | 3,461,632 | -0.36(-0.70%) |
Jul 03, 2006 | 50.59 | 50.64 | 50.36 | 50.57 | 1,050,087 | +0.22(+0.43%) |
Jun 30, 2006 | 50.89 | 50.96 | 50.31 | 50.35 | 5,243,541 | -0.24(-0.47%) |
Jun 29, 2006 | 49.43 | 50.81 | 49.43 | 50.59 | 4,433,116 | +1.17(+2.36%) |
Jun 28, 2006 | 49.07 | 49.47 | 49.00 | 49.42 | 2,868,090 | +0.36(+0.74%) |
Jun 27, 2006 | 50.12 | 50.45 | 49.01 | 49.06 | 4,054,372 | -0.94(-1.88%) |
Jun 26, 2006 | 49.82 | 50.09 | 49.62 | 50.00 | 2,609,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.62 | 50.04 | 49.55 | 49.82 | 3,847,435 | +0.21(+0.41%) |
Jun 22, 2006 | 50.28 | 50.37 | 49.43 | 49.61 | 2,880,603 | -0.51(-1.01%) |
Jun 21, 2006 | 49.81 | 50.69 | 49.81 | 50.12 | 3,772,680 | +0.32(+0.64%) |
Jun 20, 2006 | 49.51 | 50.25 | 49.28 | 49.80 | 3,432,116 | +0.29(+0.58%) |
Jun 19, 2006 | 50.31 | 50.31 | 49.18 | 49.51 | 3,927,482 | -0.67(-1.34%) |
Jun 16, 2006 | 50.48 | 50.59 | 50.06 | 50.19 | 5,629,825 | -0.24(-0.48%) |
Jun 15, 2006 | 49.65 | 50.71 | 49.40 | 50.43 | 5,117,294 | +0.62(+1.25%) |
Jun 14, 2006 | 49.75 | 50.16 | 49.42 | 49.81 | 3,992,612 | -0.04(-0.08%) |
Jun 13, 2006 | 50.09 | 50.64 | 49.83 | 49.85 | 5,525,073 | -0.12(-0.25%) |
Jun 12, 2006 | 50.23 | 50.55 | 49.80 | 49.97 | 4,066,724 | -0.26(-0.51%) |
Jun 09, 2006 | 50.74 | 51.04 | 50.03 | 50.23 | 4,108,593 | -0.74(-1.44%) |
Jun 08, 2006 | 49.75 | 51.08 | 49.40 | 50.96 | 7,115,123 | +0.88(+1.75%) |
Jun 07, 2006 | 51.28 | 51.29 | 50.08 | 50.08 | 6,092,306 | -1.20(-2.33%) |
Jun 06, 2006 | 51.86 | 52.31 | 50.67 | 51.28 | 6,897,759 | -0.43(-0.83%) |
Jun 05, 2006 | 52.43 | 52.57 | 51.67 | 51.71 | 4,170,033 | -1.14(-2.16%) |
Jun 02, 2006 | 52.86 | 53.13 | 52.68 | 52.85 | 3,719,903 | +0.17(+0.32%) |
Jun 01, 2006 | 52.15 | 52.78 | 51.83 | 52.68 | 2,762,055 | +0.53(+1.02%) |
May 31, 2006 | 52.18 | 52.75 | 51.83 | 52.15 | 5,396,900 | +0.12(+0.24%) |
May 30, 2006 | 52.05 | 52.35 | 51.96 | 52.03 | 3,745,089 | -0.26(-0.49%) |
May 26, 2006 | 51.90 | 52.36 | 51.68 | 52.28 | 2,948,459 | +0.38(+0.73%) |
May 25, 2006 | 52.33 | 52.51 | 51.65 | 51.90 | 4,526,800 | -0.35(-0.67%) |
May 24, 2006 | 51.86 | 52.43 | 51.52 | 52.25 | 4,662,672 | +0.24(+0.46%) |
May 23, 2006 | 52.11 | 52.38 | 51.75 | 52.01 | 4,465,360 | -0.18(-0.35%) |
May 22, 2006 | 52.56 | 52.73 | 51.48 | 52.20 | 4,822,929 | -0.36(-0.69%) |
May 19, 2006 | 52.71 | 52.94 | 52.18 | 52.56 | 4,485,893 | +0.10(+0.19%) |
May 18, 2006 | 52.13 | 52.88 | 52.13 | 52.46 | 4,316,012 | -0.17(-0.32%) |
May 17, 2006 | 53.55 | 53.59 | 52.44 | 52.63 | 6,666,919 | -1.46(-2.70%) |
May 16, 2006 | 54.31 | 54.44 | 53.75 | 54.08 | 5,131,250 | -0.22(-0.41%) |
May 15, 2006 | 54.05 | 54.36 | 53.65 | 54.31 | 4,166,824 | +0.34(+0.64%) |
May 12, 2006 | 54.17 | 54.65 | 53.77 | 53.97 | 4,052,928 | -0.37(-0.69%) |
May 11, 2006 | 54.39 | 54.63 | 54.10 | 54.34 | 4,103,620 | -0.30(-0.55%) |
May 10, 2006 | 54.39 | 54.71 | 54.38 | 54.64 | 4,521,025 | +0.04(+0.08%) |
May 09, 2006 | 54.61 | 54.73 | 54.12 | 54.60 | 6,480,354 | -0.34(-0.62%) |
May 08, 2006 | 54.30 | 55.08 | 54.27 | 54.94 | 5,652,444 | +0.52(+0.95%) |
May 05, 2006 | 54.04 | 54.42 | 53.95 | 54.42 | 5,826,335 | +0.52(+0.96%) |
May 04, 2006 | 53.55 | 54.03 | 53.51 | 53.90 | 5,333,375 | +0.36(+0.66%) |
May 03, 2006 | 52.83 | 53.55 | 52.74 | 53.55 | 5,321,985 | +0.87(+1.66%) |
May 02, 2006 | 53.08 | 53.18 | 52.10 | 52.68 | 6,107,546 | -0.29(-0.55%) |