Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.70 | 51.79 | 50.29 | 51.77 | 3,897,258 | +0.86(+1.70%) |
Jul 28, 2006 | 50.18 | 51.06 | 50.18 | 50.91 | 3,468,783 | +0.92(+1.83%) |
Jul 27, 2006 | 50.52 | 51.13 | 49.80 | 49.99 | 4,334,642 | -0.52(-1.04%) |
Jul 26, 2006 | 51.11 | 51.25 | 50.29 | 50.52 | 3,350,306 | -0.59(-1.15%) |
Jul 25, 2006 | 51.98 | 51.98 | 50.08 | 51.11 | 7,292,996 | -1.09(-2.10%) |
Jul 24, 2006 | 51.44 | 52.40 | 51.02 | 52.20 | 4,336,424 | +1.46(+2.88%) |
Jul 21, 2006 | 51.98 | 52.09 | 50.74 | 50.74 | 4,703,434 | -1.23(-2.38%) |
Jul 20, 2006 | 53.41 | 53.41 | 51.75 | 51.98 | 4,059,384 | -0.90(-1.70%) |
Jul 19, 2006 | 51.98 | 52.99 | 51.66 | 52.87 | 5,257,513 | +1.12(+2.17%) |
Jul 18, 2006 | 52.18 | 52.48 | 51.30 | 51.75 | 3,207,778 | -0.05(-0.10%) |
Jul 17, 2006 | 51.91 | 52.50 | 51.41 | 51.80 | 2,871,945 | -0.30(-0.58%) |
Jul 14, 2006 | 52.30 | 52.93 | 51.20 | 52.11 | 4,087,890 | -0.19(-0.36%) |
Jul 13, 2006 | 52.73 | 53.29 | 51.91 | 52.30 | 5,460,616 | -0.85(-1.59%) |
Jul 12, 2006 | 53.89 | 54.29 | 52.97 | 53.14 | 4,342,660 | -0.81(-1.51%) |
Jul 11, 2006 | 54.73 | 54.73 | 53.44 | 53.96 | 6,388,832 | -0.88(-1.61%) |
Jul 10, 2006 | 55.62 | 56.35 | 54.45 | 54.84 | 5,522,081 | -0.74(-1.33%) |
Jul 07, 2006 | 56.21 | 57.12 | 55.49 | 55.57 | 4,850,417 | -0.64(-1.13%) |
Jul 06, 2006 | 56.47 | 56.63 | 55.97 | 56.21 | 3,440,277 | -0.21(-0.37%) |
Jul 05, 2006 | 54.99 | 56.97 | 54.93 | 56.42 | 7,017,738 | +0.65(+1.16%) |
Jul 03, 2006 | 55.25 | 56.07 | 55.06 | 55.78 | 1,870,684 | +0.64(+1.16%) |
Jun 30, 2006 | 54.67 | 55.51 | 53.88 | 55.14 | 4,613,463 | +0.38(+0.70%) |
Jun 29, 2006 | 53.32 | 54.89 | 53.18 | 54.75 | 6,850,267 | +1.71(+3.22%) |
Jun 28, 2006 | 53.75 | 53.75 | 52.16 | 53.04 | 6,289,953 | -0.12(-0.22%) |
Jun 27, 2006 | 54.37 | 54.51 | 53.16 | 53.16 | 4,431,740 | -1.21(-2.22%) |
Jun 26, 2006 | 53.88 | 54.60 | 53.49 | 54.37 | 3,583,696 | +0.73(+1.36%) |
Jun 23, 2006 | 52.85 | 53.88 | 52.82 | 53.64 | 6,156,332 | +0.79(+1.50%) |
Jun 22, 2006 | 53.16 | 53.58 | 52.79 | 52.84 | 7,423,944 | -0.82(-1.52%) |
Jun 21, 2006 | 50.52 | 53.80 | 50.41 | 53.66 | 11,963,471 | +3.15(+6.24%) |
Jun 20, 2006 | 49.93 | 50.90 | 49.90 | 50.51 | 4,511,021 | +0.58(+1.16%) |
Jun 19, 2006 | 51.70 | 51.75 | 49.74 | 49.93 | 6,384,378 | -1.07(-2.09%) |
Jun 16, 2006 | 50.35 | 50.99 | 50.12 | 50.99 | 4,582,285 | +0.65(+1.28%) |
Jun 15, 2006 | 49.67 | 50.68 | 49.62 | 50.35 | 7,216,387 | +0.88(+1.78%) |
Jun 14, 2006 | 50.28 | 50.52 | 48.74 | 49.47 | 7,491,645 | -0.05(-0.11%) |
Jun 13, 2006 | 49.95 | 51.08 | 49.28 | 49.52 | 8,136,585 | -0.55(-1.09%) |
Jun 12, 2006 | 50.86 | 51.08 | 49.84 | 50.07 | 4,837,946 | -0.82(-1.61%) |
Jun 09, 2006 | 50.94 | 51.52 | 50.30 | 50.88 | 6,175,930 | +0.37(+0.73%) |
Jun 08, 2006 | 49.64 | 50.58 | 48.20 | 50.52 | 9,425,576 | +0.56(+1.11%) |
Jun 07, 2006 | 49.70 | 50.36 | 48.83 | 49.96 | 5,625,414 | +0.51(+1.04%) |
Jun 06, 2006 | 50.07 | 50.40 | 48.90 | 49.45 | 5,207,628 | -0.40(-0.81%) |
Jun 05, 2006 | 51.06 | 51.40 | 49.81 | 49.85 | 5,353,720 | -1.32(-2.58%) |
Jun 02, 2006 | 51.51 | 51.85 | 50.69 | 51.17 | 6,362,108 | -0.04(-0.09%) |
Jun 01, 2006 | 49.17 | 51.25 | 48.39 | 51.21 | 7,376,731 | +1.67(+3.38%) |
May 31, 2006 | 49.50 | 49.87 | 49.11 | 49.54 | 4,184,988 | +0.49(+1.01%) |
May 30, 2006 | 50.25 | 50.25 | 48.87 | 49.05 | 4,168,062 | -1.31(-2.60%) |
May 26, 2006 | 50.34 | 50.35 | 49.17 | 50.35 | 3,852,718 | +0.51(+1.03%) |
May 25, 2006 | 49.14 | 49.94 | 48.69 | 49.84 | 5,785,759 | +1.21(+2.50%) |
May 24, 2006 | 48.97 | 49.62 | 46.91 | 48.62 | 9,046,985 | -0.43(-0.88%) |
May 23, 2006 | 49.39 | 50.87 | 48.86 | 49.06 | 6,365,671 | +0.15(+0.31%) |
May 22, 2006 | 50.07 | 50.15 | 47.94 | 48.91 | 9,203,766 | -1.57(-3.11%) |
May 19, 2006 | 50.01 | 50.57 | 49.11 | 50.47 | 7,869,345 | +0.74(+1.49%) |
May 18, 2006 | 49.94 | 50.74 | 49.55 | 49.73 | 5,623,633 | -0.19(-0.37%) |
May 17, 2006 | 51.50 | 51.58 | 49.48 | 49.92 | 9,000,664 | -1.77(-3.43%) |
May 16, 2006 | 51.50 | 52.31 | 51.19 | 51.69 | 4,784,497 | +0.41(+0.80%) |
May 15, 2006 | 51.70 | 51.92 | 50.22 | 51.28 | 5,553,260 | -0.53(-1.02%) |
May 12, 2006 | 51.75 | 52.48 | 51.08 | 51.81 | 6,276,591 | -0.14(-0.27%) |
May 11, 2006 | 54.11 | 54.42 | 51.95 | 51.95 | 6,365,671 | -1.93(-3.59%) |
May 10, 2006 | 54.02 | 54.31 | 53.34 | 53.88 | 3,681,684 | -0.13(-0.25%) |
May 09, 2006 | 54.05 | 54.78 | 53.77 | 54.01 | 5,187,140 | -0.26(-0.48%) |
May 08, 2006 | 54.56 | 54.80 | 53.70 | 54.28 | 4,347,114 | -0.28(-0.51%) |
May 05, 2006 | 54.22 | 54.56 | 53.38 | 54.56 | 9,064,801 | +0.99(+1.85%) |
May 04, 2006 | 51.47 | 53.63 | 51.18 | 53.56 | 12,900,595 | +2.93(+5.78%) |
May 03, 2006 | 51.86 | 51.86 | 50.24 | 50.64 | 8,275,550 | -1.12(-2.16%) |
May 02, 2006 | 51.69 | 51.79 | 50.67 | 51.75 | 8,728,078 | +0.84(+1.65%) |