Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 51.14 | 51.27 | 50.44 | 50.88 | 3,836,169 | -0.52(-1.01%) |
Jul 28, 2006 | 50.75 | 51.46 | 50.68 | 51.39 | 4,677,514 | +0.72(+1.41%) |
Jul 27, 2006 | 49.99 | 50.82 | 49.87 | 50.68 | 5,667,488 | +0.70(+1.39%) |
Jul 26, 2006 | 50.14 | 50.41 | 49.80 | 49.98 | 4,565,219 | -0.12(-0.24%) |
Jul 25, 2006 | 49.81 | 50.19 | 49.03 | 50.10 | 5,646,031 | +1.08(+2.20%) |
Jul 24, 2006 | 48.56 | 49.09 | 48.48 | 49.02 | 2,405,005 | +0.73(+1.52%) |
Jul 21, 2006 | 48.59 | 49.04 | 48.21 | 48.29 | 3,341,103 | -0.08(-0.16%) |
Jul 20, 2006 | 47.92 | 48.80 | 47.92 | 48.37 | 3,193,727 | +0.24(+0.50%) |
Jul 19, 2006 | 47.82 | 48.49 | 47.78 | 48.12 | 3,032,882 | +0.53(+1.11%) |
Jul 18, 2006 | 48.27 | 48.27 | 46.94 | 47.59 | 2,813,618 | -0.56(-1.15%) |
Jul 17, 2006 | 48.08 | 48.51 | 47.89 | 48.15 | 4,061,383 | +0.07(+0.15%) |
Jul 14, 2006 | 47.48 | 48.08 | 46.80 | 48.08 | 3,926,536 | +0.36(+0.76%) |
Jul 13, 2006 | 47.82 | 48.03 | 47.47 | 47.72 | 4,111,344 | -0.11(-0.23%) |
Jul 12, 2006 | 48.11 | 48.37 | 47.51 | 47.82 | 2,936,093 | -0.26(-0.53%) |
Jul 11, 2006 | 47.47 | 48.21 | 47.33 | 48.08 | 2,543,768 | +0.55(+1.16%) |
Jul 10, 2006 | 46.88 | 47.75 | 46.80 | 47.53 | 2,651,050 | +0.78(+1.67%) |
Jul 07, 2006 | 46.83 | 47.15 | 46.56 | 46.75 | 1,776,346 | -0.18(-0.38%) |
Jul 06, 2006 | 46.56 | 47.05 | 46.45 | 46.93 | 3,407,979 | +0.37(+0.80%) |
Jul 05, 2006 | 46.52 | 46.73 | 46.24 | 46.56 | 4,076,888 | +0.27(+0.58%) |
Jul 03, 2006 | 46.04 | 46.33 | 45.98 | 46.29 | 1,386,057 | +0.49(+1.06%) |
Jun 30, 2006 | 45.75 | 45.97 | 45.70 | 45.81 | 2,600,933 | +0.26(+0.56%) |
Jun 29, 2006 | 45.17 | 45.65 | 45.01 | 45.55 | 2,678,615 | +0.57(+1.28%) |
Jun 28, 2006 | 44.97 | 45.24 | 44.88 | 44.98 | 2,096,314 | +0.01(+0.03%) |
Jun 27, 2006 | 45.57 | 45.77 | 44.94 | 44.96 | 2,278,303 | -0.56(-1.22%) |
Jun 26, 2006 | 45.65 | 45.69 | 45.31 | 45.52 | 1,345,963 | -0.01(-0.03%) |
Jun 23, 2006 | 45.21 | 45.85 | 45.19 | 45.53 | 1,935,312 | +0.11(+0.24%) |
Jun 22, 2006 | 45.65 | 45.67 | 45.26 | 45.42 | 1,265,306 | -0.20(-0.45%) |
Jun 21, 2006 | 45.26 | 45.81 | 45.21 | 45.63 | 2,126,698 | +0.31(+0.69%) |
Jun 20, 2006 | 45.17 | 45.66 | 45.17 | 45.31 | 2,125,601 | +0.01(+0.03%) |
Jun 19, 2006 | 45.61 | 45.72 | 45.11 | 45.30 | 1,472,510 | -0.24(-0.52%) |
Jun 16, 2006 | 45.46 | 45.77 | 45.28 | 45.54 | 2,978,066 | -0.15(-0.34%) |
Jun 15, 2006 | 44.70 | 45.84 | 44.69 | 45.69 | 2,556,924 | +1.00(+2.23%) |
Jun 14, 2006 | 44.65 | 44.90 | 44.61 | 44.70 | 4,291,610 | -0.14(-0.31%) |
Jun 13, 2006 | 45.29 | 45.49 | 44.75 | 44.84 | 3,374,776 | -0.37(-0.82%) |
Jun 12, 2006 | 45.97 | 46.09 | 45.21 | 45.21 | 1,990,284 | -0.80(-1.75%) |
Jun 09, 2006 | 46.20 | 46.78 | 46.00 | 46.01 | 2,554,418 | -0.36(-0.77%) |
Jun 08, 2006 | 45.58 | 46.46 | 45.07 | 46.37 | 4,065,925 | +1.03(+2.28%) |
Jun 07, 2006 | 45.24 | 45.70 | 45.02 | 45.33 | 2,488,795 | +0.03(+0.07%) |
Jun 06, 2006 | 46.61 | 46.64 | 45.17 | 45.30 | 3,705,864 | -1.10(-2.38%) |
Jun 05, 2006 | 46.69 | 46.69 | 46.20 | 46.41 | 2,329,203 | -0.28(-0.60%) |
Jun 02, 2006 | 46.87 | 46.92 | 46.36 | 46.69 | 1,410,489 | -0.07(-0.15%) |
Jun 01, 2006 | 46.07 | 46.87 | 46.07 | 46.76 | 2,285,663 | +0.47(+1.02%) |
May 31, 2006 | 46.46 | 46.48 | 45.97 | 46.28 | 2,667,338 | -0.08(-0.18%) |
May 30, 2006 | 45.86 | 46.77 | 45.81 | 46.37 | 2,746,273 | +0.19(+0.40%) |
May 26, 2006 | 46.37 | 46.39 | 45.82 | 46.18 | 3,473,288 | -0.22(-0.48%) |
May 25, 2006 | 46.29 | 46.55 | 46.19 | 46.41 | 2,061,232 | +0.30(+0.65%) |
May 24, 2006 | 46.42 | 46.45 | 45.81 | 46.11 | 4,299,754 | -0.34(-0.73%) |
May 23, 2006 | 47.26 | 47.34 | 46.44 | 46.44 | 2,659,351 | -0.82(-1.73%) |
May 22, 2006 | 47.05 | 47.50 | 46.90 | 47.26 | 3,554,259 | -0.20(-0.42%) |
May 19, 2006 | 46.77 | 47.64 | 46.65 | 47.46 | 3,026,147 | +0.81(+1.74%) |
May 18, 2006 | 46.87 | 47.16 | 46.56 | 46.65 | 2,570,236 | -0.17(-0.35%) |
May 17, 2006 | 47.84 | 47.95 | 46.81 | 46.81 | 3,109,624 | -1.55(-3.21%) |
May 16, 2006 | 48.19 | 48.51 | 48.04 | 48.37 | 2,203,910 | +0.20(+0.41%) |
May 15, 2006 | 47.80 | 48.26 | 47.70 | 48.17 | 2,451,364 | +0.52(+1.10%) |
May 12, 2006 | 48.47 | 48.59 | 47.62 | 47.65 | 2,572,742 | -1.03(-2.11%) |
May 11, 2006 | 48.78 | 49.06 | 48.56 | 48.67 | 2,029,908 | -0.29(-0.59%) |
May 10, 2006 | 48.53 | 49.17 | 48.53 | 48.96 | 1,975,562 | +0.54(+1.11%) |
May 09, 2006 | 48.76 | 48.85 | 48.21 | 48.42 | 2,120,903 | -0.34(-0.69%) |
May 08, 2006 | 48.78 | 49.19 | 48.63 | 48.76 | 2,373,212 | -0.01(-0.03%) |
May 05, 2006 | 48.75 | 49.16 | 48.63 | 48.78 | 2,457,472 | +0.45(+0.92%) |
May 04, 2006 | 48.59 | 48.77 | 48.32 | 48.33 | 2,202,657 | -0.16(-0.33%) |
May 03, 2006 | 49.11 | 49.11 | 48.45 | 48.49 | 2,344,865 | -0.62(-1.26%) |
May 02, 2006 | 48.98 | 49.22 | 48.85 | 49.11 | 2,798,740 | -0.04(-0.09%) |