Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.87 | 44.48 | 43.70 | 44.43 | 9,396,938 | +0.26(+0.58%) |
Jul 28, 2006 | 43.84 | 44.36 | 43.77 | 44.17 | 7,258,450 | +0.46(+1.06%) |
Jul 27, 2006 | 43.52 | 44.36 | 43.47 | 43.70 | 11,219,696 | +0.18(+0.42%) |
Jul 26, 2006 | 43.32 | 43.79 | 43.25 | 43.52 | 6,743,387 | -0.03(-0.08%) |
Jul 25, 2006 | 43.61 | 43.85 | 43.22 | 43.55 | 9,723,296 | -0.06(-0.13%) |
Jul 24, 2006 | 43.00 | 43.70 | 43.00 | 43.61 | 9,777,137 | +0.65(+1.51%) |
Jul 21, 2006 | 43.32 | 43.33 | 42.76 | 42.96 | 14,588,515 | -0.36(-0.82%) |
Jul 20, 2006 | 43.46 | 43.55 | 43.16 | 43.32 | 21,286,426 | -0.34(-0.78%) |
Jul 19, 2006 | 43.62 | 44.23 | 43.62 | 43.66 | 25,329,566 | +1.04(+2.44%) |
Jul 18, 2006 | 42.30 | 42.71 | 41.74 | 42.62 | 15,203,594 | +0.32(+0.76%) |
Jul 17, 2006 | 42.10 | 42.43 | 42.01 | 42.30 | 11,888,791 | +0.07(+0.18%) |
Jul 14, 2006 | 42.61 | 42.64 | 42.11 | 42.22 | 12,123,496 | -0.38(-0.90%) |
Jul 13, 2006 | 43.05 | 43.20 | 42.37 | 42.61 | 15,254,473 | -0.71(-1.64%) |
Jul 12, 2006 | 43.66 | 43.79 | 42.94 | 43.32 | 14,587,818 | -0.57(-1.29%) |
Jul 11, 2006 | 43.76 | 43.99 | 43.30 | 43.89 | 10,605,315 | -0.11(-0.26%) |
Jul 10, 2006 | 43.72 | 44.09 | 43.54 | 44.00 | 12,466,581 | +0.14(+0.33%) |
Jul 07, 2006 | 44.82 | 44.82 | 43.69 | 43.86 | 11,572,539 | -0.96(-2.14%) |
Jul 06, 2006 | 44.53 | 45.07 | 44.52 | 44.82 | 7,550,134 | +0.18(+0.41%) |
Jul 05, 2006 | 44.77 | 44.99 | 44.49 | 44.63 | 7,053,018 | -0.14(-0.32%) |
Jul 03, 2006 | 44.50 | 44.92 | 44.35 | 44.78 | 5,536,230 | +0.69(+1.56%) |
Jun 30, 2006 | 44.59 | 44.72 | 44.07 | 44.09 | 13,785,602 | -0.44(-0.99%) |
Jun 29, 2006 | 44.13 | 44.65 | 43.94 | 44.53 | 9,455,658 | +0.59(+1.35%) |
Jun 28, 2006 | 43.92 | 43.96 | 43.65 | 43.94 | 7,652,937 | -0.04(-0.09%) |
Jun 27, 2006 | 44.37 | 44.54 | 43.80 | 43.98 | 9,752,046 | -0.30(-0.67%) |
Jun 26, 2006 | 44.21 | 44.49 | 44.08 | 44.28 | 5,989,088 | +0.03(+0.06%) |
Jun 23, 2006 | 44.28 | 44.67 | 44.16 | 44.25 | 7,876,840 | -0.05(-0.12%) |
Jun 22, 2006 | 44.86 | 44.98 | 44.19 | 44.30 | 9,703,606 | -0.64(-1.42%) |
Jun 21, 2006 | 44.76 | 45.09 | 44.75 | 44.94 | 9,785,326 | +0.18(+0.40%) |
Jun 20, 2006 | 44.67 | 44.94 | 44.33 | 44.76 | 10,671,527 | +0.18(+0.41%) |
Jun 19, 2006 | 44.71 | 44.94 | 44.39 | 44.58 | 9,238,551 | -0.16(-0.36%) |
Jun 16, 2006 | 45.02 | 45.07 | 44.52 | 44.74 | 14,172,074 | -0.35(-0.78%) |
Jun 15, 2006 | 44.68 | 45.21 | 44.16 | 45.09 | 11,638,403 | +0.49(+1.09%) |
Jun 14, 2006 | 44.15 | 44.68 | 44.15 | 44.60 | 10,521,852 | +0.45(+1.01%) |
Jun 13, 2006 | 44.27 | 44.72 | 44.09 | 44.15 | 12,849,045 | -0.05(-0.12%) |
Jun 12, 2006 | 44.55 | 44.82 | 44.20 | 44.20 | 8,581,305 | -0.35(-0.79%) |
Jun 09, 2006 | 44.33 | 44.82 | 44.22 | 44.55 | 10,690,520 | +0.34(+0.78%) |
Jun 08, 2006 | 45.08 | 45.67 | 44.05 | 44.21 | 23,478,232 | -1.22(-2.68%) |
Jun 07, 2006 | 45.79 | 46.34 | 45.41 | 45.42 | 13,808,428 | -0.35(-0.76%) |
Jun 06, 2006 | 45.37 | 45.86 | 45.05 | 45.78 | 12,633,680 | +0.40(+0.89%) |
Jun 05, 2006 | 45.40 | 45.94 | 45.34 | 45.37 | 9,680,606 | -0.26(-0.58%) |
Jun 02, 2006 | 46.20 | 46.23 | 45.42 | 45.64 | 12,601,794 | -0.67(-1.45%) |
Jun 01, 2006 | 45.85 | 46.41 | 45.80 | 46.31 | 8,479,547 | +0.45(+0.99%) |
May 31, 2006 | 46.00 | 46.39 | 45.69 | 45.86 | 11,125,257 | -0.15(-0.32%) |
May 30, 2006 | 46.11 | 46.46 | 46.00 | 46.00 | 8,797,715 | -0.34(-0.73%) |
May 26, 2006 | 46.00 | 46.41 | 45.74 | 46.34 | 6,239,302 | +0.35(+0.76%) |
May 25, 2006 | 45.85 | 46.02 | 45.71 | 45.99 | 6,961,017 | +0.21(+0.45%) |
May 24, 2006 | 45.54 | 45.94 | 45.37 | 45.79 | 12,875,878 | -0.03(-0.06%) |
May 23, 2006 | 46.06 | 46.66 | 45.71 | 45.82 | 8,723,314 | -0.11(-0.24%) |
May 22, 2006 | 45.82 | 46.11 | 45.57 | 45.92 | 10,891,771 | -0.15(-0.32%) |
May 19, 2006 | 46.41 | 46.49 | 45.63 | 46.07 | 12,230,307 | -0.22(-0.47%) |
May 18, 2006 | 46.20 | 46.69 | 45.93 | 46.29 | 9,485,105 | -0.35(-0.75%) |
May 17, 2006 | 46.92 | 47.18 | 46.50 | 46.64 | 10,343,079 | -0.51(-1.08%) |
May 16, 2006 | 47.63 | 47.78 | 47.10 | 47.15 | 7,762,188 | -0.42(-0.88%) |
May 15, 2006 | 46.95 | 47.72 | 46.95 | 47.57 | 10,064,987 | +0.29(+0.61%) |
May 12, 2006 | 47.33 | 48.03 | 47.23 | 47.28 | 9,906,948 | -0.04(-0.08%) |
May 11, 2006 | 47.43 | 47.69 | 47.32 | 47.32 | 9,190,460 | -0.25(-0.53%) |
May 10, 2006 | 47.58 | 47.82 | 47.41 | 47.58 | 5,977,240 | -0.19(-0.40%) |
May 09, 2006 | 47.34 | 47.80 | 47.30 | 47.77 | 7,096,578 | +0.20(+0.41%) |
May 08, 2006 | 47.41 | 47.76 | 47.23 | 47.57 | 6,719,690 | -0.22(-0.47%) |
May 05, 2006 | 47.61 | 47.83 | 47.46 | 47.80 | 7,848,787 | +0.49(+1.03%) |
May 04, 2006 | 47.56 | 47.69 | 47.29 | 47.31 | 6,912,055 | -0.16(-0.33%) |
May 03, 2006 | 47.37 | 47.80 | 47.32 | 47.46 | 9,968,630 | +0.16(+0.34%) |
May 02, 2006 | 47.12 | 47.49 | 47.06 | 47.30 | 7,555,884 | +0.11(+0.23%) |