Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.48 | 48.47 | 46.27 | 47.59 | 3,733,960 | +0.74(+1.57%) |
Jul 28, 2006 | 44.55 | 46.93 | 44.40 | 46.86 | 3,786,316 | +2.57(+5.80%) |
Jul 27, 2006 | 46.71 | 46.86 | 44.17 | 44.29 | 4,712,053 | -1.80(-3.90%) |
Jul 26, 2006 | 46.33 | 46.62 | 44.10 | 46.08 | 6,255,039 | +1.51(+3.39%) |
Jul 25, 2006 | 43.88 | 45.57 | 42.84 | 44.57 | 5,741,025 | +1.49(+3.46%) |
Jul 24, 2006 | 42.33 | 43.88 | 40.97 | 43.08 | 5,973,399 | +1.49(+3.58%) |
Jul 21, 2006 | 43.58 | 43.58 | 41.40 | 41.59 | 5,378,434 | -1.56(-3.63%) |
Jul 20, 2006 | 45.81 | 46.37 | 43.02 | 43.15 | 4,805,218 | -2.25(-4.95%) |
Jul 19, 2006 | 42.70 | 46.07 | 42.70 | 45.40 | 6,102,137 | +2.85(+6.71%) |
Jul 18, 2006 | 43.18 | 43.73 | 41.22 | 42.55 | 4,700,106 | +0.36(+0.87%) |
Jul 17, 2006 | 42.98 | 43.44 | 41.59 | 42.18 | 5,047,124 | -1.56(-3.58%) |
Jul 14, 2006 | 45.10 | 45.51 | 42.13 | 43.75 | 8,071,478 | -1.89(-4.15%) |
Jul 13, 2006 | 46.86 | 47.29 | 45.54 | 45.64 | 4,383,294 | -2.12(-4.43%) |
Jul 12, 2006 | 48.49 | 49.31 | 47.67 | 47.76 | 2,947,969 | -0.74(-1.52%) |
Jul 11, 2006 | 48.17 | 48.53 | 47.00 | 48.49 | 4,142,865 | +0.01(+0.02%) |
Jul 10, 2006 | 49.98 | 50.24 | 48.12 | 48.49 | 5,265,536 | -1.27(-2.56%) |
Jul 07, 2006 | 50.77 | 51.31 | 49.60 | 49.76 | 3,417,282 | -1.40(-2.74%) |
Jul 06, 2006 | 51.07 | 52.43 | 50.91 | 51.16 | 3,487,760 | +0.05(+0.10%) |
Jul 05, 2006 | 51.40 | 51.56 | 50.21 | 51.11 | 3,353,652 | -0.54(-1.04%) |
Jul 03, 2006 | 52.22 | 52.35 | 51.59 | 51.65 | 1,872,148 | +0.07(+0.13%) |
Jun 30, 2006 | 52.52 | 53.11 | 51.22 | 51.58 | 4,100,041 | -0.57(-1.10%) |
Jun 29, 2006 | 49.61 | 52.48 | 49.36 | 52.15 | 6,003,200 | +3.06(+6.24%) |
Jun 28, 2006 | 48.98 | 49.35 | 48.35 | 49.09 | 3,590,321 | +0.63(+1.29%) |
Jun 27, 2006 | 49.00 | 50.15 | 48.30 | 48.46 | 4,709,771 | -0.39(-0.81%) |
Jun 26, 2006 | 48.84 | 49.33 | 47.97 | 48.86 | 4,090,912 | +0.23(+0.48%) |
Jun 23, 2006 | 48.31 | 49.29 | 48.05 | 48.63 | 5,017,187 | +0.01(+0.03%) |
Jun 22, 2006 | 48.12 | 49.28 | 47.87 | 48.61 | 4,955,704 | -0.24(-0.49%) |
Jun 21, 2006 | 46.51 | 49.46 | 46.51 | 48.85 | 5,261,510 | +2.36(+5.08%) |
Jun 20, 2006 | 45.78 | 47.78 | 45.35 | 46.49 | 5,552,548 | +0.77(+1.69%) |
Jun 19, 2006 | 48.86 | 48.86 | 45.28 | 45.72 | 5,201,099 | -2.57(-5.32%) |
Jun 16, 2006 | 46.93 | 48.38 | 46.93 | 48.29 | 5,679,407 | +0.35(+0.73%) |
Jun 15, 2006 | 45.48 | 48.27 | 45.11 | 47.94 | 6,945,718 | +3.31(+7.41%) |
Jun 14, 2006 | 42.65 | 44.63 | 42.46 | 44.63 | 5,581,544 | +2.17(+5.11%) |
Jun 13, 2006 | 42.76 | 44.32 | 41.96 | 42.46 | 8,095,776 | -1.18(-2.71%) |
Jun 12, 2006 | 45.61 | 46.50 | 43.40 | 43.64 | 5,830,967 | -1.97(-4.31%) |
Jun 09, 2006 | 48.20 | 48.41 | 44.70 | 45.61 | 9,268,387 | -1.13(-2.42%) |
Jun 08, 2006 | 43.08 | 46.97 | 40.81 | 46.74 | 14,083,808 | +2.61(+5.91%) |
Jun 07, 2006 | 46.74 | 47.45 | 44.02 | 44.14 | 7,916,428 | -2.58(-5.53%) |
Jun 06, 2006 | 46.37 | 46.97 | 43.96 | 46.72 | 8,960,971 | +0.39(+0.84%) |
Jun 05, 2006 | 49.28 | 49.57 | 46.19 | 46.33 | 5,820,765 | -3.59(-7.19%) |
Jun 02, 2006 | 49.71 | 50.46 | 48.79 | 49.92 | 4,518,610 | +0.95(+1.95%) |
Jun 01, 2006 | 46.33 | 49.15 | 45.86 | 48.97 | 5,321,784 | +1.57(+3.32%) |
May 31, 2006 | 47.67 | 48.00 | 46.38 | 47.40 | 6,436,267 | +0.56(+1.19%) |
May 30, 2006 | 49.24 | 49.93 | 46.59 | 46.84 | 5,811,770 | -3.21(-6.41%) |
May 26, 2006 | 49.76 | 50.55 | 47.86 | 50.05 | 4,819,045 | +1.35(+2.77%) |
May 25, 2006 | 47.30 | 48.72 | 46.19 | 48.70 | 6,270,746 | +2.45(+5.30%) |
May 24, 2006 | 47.21 | 49.07 | 44.70 | 46.25 | 9,322,576 | -1.25(-2.63%) |
May 23, 2006 | 47.49 | 49.83 | 47.04 | 47.50 | 9,234,236 | +2.61(+5.82%) |
May 22, 2006 | 47.52 | 47.59 | 43.52 | 44.89 | 12,037,167 | -3.73(-7.66%) |
May 19, 2006 | 49.53 | 50.39 | 45.81 | 48.62 | 13,691,820 | -2.80(-5.44%) |
May 18, 2006 | 53.89 | 54.74 | 51.27 | 51.41 | 5,014,242 | -2.29(-4.27%) |
May 17, 2006 | 55.44 | 56.49 | 53.03 | 53.70 | 4,823,041 | -1.32(-2.39%) |
May 16, 2006 | 55.97 | 57.99 | 52.87 | 55.02 | 5,785,902 | -1.13(-2.01%) |
May 15, 2006 | 54.48 | 56.52 | 54.31 | 56.15 | 6,285,551 | -2.19(-3.76%) |
May 12, 2006 | 62.10 | 62.32 | 57.71 | 58.34 | 7,562,508 | -4.52(-7.19%) |
May 11, 2006 | 62.46 | 65.08 | 61.36 | 62.87 | 8,865,147 | +1.15(+1.87%) |
May 10, 2006 | 58.75 | 62.15 | 57.50 | 61.71 | 6,227,196 | +3.09(+5.26%) |
May 09, 2006 | 56.99 | 58.66 | 56.66 | 58.63 | 2,922,464 | +2.28(+4.04%) |
May 08, 2006 | 56.15 | 57.12 | 55.36 | 56.35 | 2,208,756 | +0.54(+0.96%) |
May 05, 2006 | 55.00 | 55.99 | 54.55 | 55.82 | 2,367,821 | +1.19(+2.18%) |
May 04, 2006 | 53.21 | 54.66 | 53.11 | 54.63 | 2,209,832 | +1.47(+2.77%) |
May 03, 2006 | 53.30 | 53.55 | 51.90 | 53.15 | 2,845,822 | -0.28(-0.53%) |
May 02, 2006 | 52.69 | 53.85 | 52.19 | 53.44 | 2,773,081 | +0.93(+1.77%) |