Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 43.71 | 44.26 | 43.68 | 43.90 | 4,931,874 | -0.07(-0.17%) |
Jul 28, 2006 | 43.84 | 44.01 | 43.51 | 43.97 | 6,433,214 | +0.48(+1.10%) |
Jul 27, 2006 | 43.58 | 44.09 | 43.31 | 43.49 | 9,848,032 | +0.43(+1.00%) |
Jul 26, 2006 | 42.47 | 43.54 | 42.00 | 43.06 | 14,703,252 | +0.59(+1.39%) |
Jul 25, 2006 | 44.27 | 44.28 | 41.81 | 42.47 | 30,244,894 | -2.23(-4.99%) |
Jul 24, 2006 | 44.11 | 44.70 | 44.11 | 44.70 | 5,568,845 | +0.60(+1.37%) |
Jul 21, 2006 | 44.50 | 44.72 | 43.60 | 44.10 | 9,009,803 | -0.24(-0.53%) |
Jul 20, 2006 | 44.52 | 44.71 | 44.31 | 44.34 | 5,475,352 | +0.05(+0.11%) |
Jul 19, 2006 | 44.19 | 44.51 | 44.05 | 44.29 | 8,607,928 | +0.11(+0.24%) |
Jul 18, 2006 | 44.21 | 44.29 | 43.96 | 44.18 | 8,472,259 | +0.12(+0.27%) |
Jul 17, 2006 | 44.40 | 44.58 | 43.76 | 44.06 | 8,313,176 | -0.35(-0.79%) |
Jul 14, 2006 | 44.69 | 44.88 | 44.20 | 44.41 | 6,977,333 | -0.26(-0.57%) |
Jul 13, 2006 | 45.20 | 45.25 | 44.53 | 44.67 | 7,723,192 | -0.68(-1.50%) |
Jul 12, 2006 | 45.83 | 45.90 | 45.18 | 45.35 | 6,928,903 | -0.23(-0.51%) |
Jul 11, 2006 | 45.68 | 45.97 | 45.30 | 45.58 | 8,709,599 | -0.01(-0.03%) |
Jul 10, 2006 | 46.44 | 46.53 | 45.41 | 45.59 | 14,778,463 | -0.62(-1.34%) |
Jul 07, 2006 | 47.57 | 47.57 | 46.04 | 46.21 | 39,065,464 | -4.55(-8.96%) |
Jul 06, 2006 | 50.43 | 50.88 | 50.39 | 50.75 | 3,657,130 | +0.52(+1.04%) |
Jul 05, 2006 | 50.45 | 50.46 | 49.96 | 50.23 | 3,460,522 | -0.36(-0.70%) |
Jul 03, 2006 | 50.60 | 50.65 | 50.38 | 50.58 | 1,049,751 | +0.22(+0.43%) |
Jun 30, 2006 | 50.91 | 50.98 | 50.33 | 50.37 | 5,241,860 | -0.24(-0.47%) |
Jun 29, 2006 | 49.44 | 50.82 | 49.44 | 50.60 | 4,431,694 | +1.17(+2.36%) |
Jun 28, 2006 | 49.08 | 49.49 | 49.02 | 49.44 | 2,867,171 | +0.36(+0.74%) |
Jun 27, 2006 | 50.14 | 50.47 | 49.03 | 49.08 | 4,053,072 | -0.94(-1.88%) |
Jun 26, 2006 | 49.84 | 50.10 | 49.64 | 50.02 | 2,608,982 | +0.18(+0.36%) |
Jun 23, 2006 | 49.64 | 50.06 | 49.57 | 49.84 | 3,846,201 | +0.21(+0.41%) |
Jun 22, 2006 | 50.29 | 50.38 | 49.44 | 49.63 | 2,879,679 | -0.51(-1.01%) |
Jun 21, 2006 | 49.82 | 50.71 | 49.82 | 50.14 | 3,771,470 | +0.32(+0.64%) |
Jun 20, 2006 | 49.53 | 50.27 | 49.29 | 49.82 | 3,431,015 | +0.29(+0.58%) |
Jun 19, 2006 | 50.32 | 50.32 | 49.19 | 49.53 | 3,926,223 | -0.67(-1.34%) |
Jun 16, 2006 | 50.50 | 50.60 | 50.08 | 50.20 | 5,628,020 | -0.24(-0.48%) |
Jun 15, 2006 | 49.67 | 50.72 | 49.42 | 50.45 | 5,115,652 | +0.62(+1.25%) |
Jun 14, 2006 | 49.76 | 50.18 | 49.44 | 49.82 | 3,991,331 | -0.04(-0.08%) |
Jun 13, 2006 | 50.10 | 50.65 | 49.85 | 49.86 | 5,523,301 | -0.12(-0.25%) |
Jun 12, 2006 | 50.24 | 50.57 | 49.82 | 49.99 | 4,065,420 | -0.26(-0.51%) |
Jun 09, 2006 | 50.75 | 51.05 | 50.04 | 50.24 | 4,107,275 | -0.74(-1.44%) |
Jun 08, 2006 | 49.76 | 51.10 | 49.41 | 50.98 | 7,112,842 | +0.88(+1.76%) |
Jun 07, 2006 | 51.30 | 51.31 | 50.10 | 50.10 | 6,090,353 | -1.20(-2.33%) |
Jun 06, 2006 | 51.88 | 52.32 | 50.69 | 51.30 | 6,895,547 | -0.43(-0.83%) |
Jun 05, 2006 | 52.44 | 52.59 | 51.68 | 51.73 | 4,168,695 | -1.14(-2.16%) |
Jun 02, 2006 | 52.88 | 53.15 | 52.69 | 52.87 | 3,718,710 | +0.17(+0.32%) |
Jun 01, 2006 | 52.17 | 52.80 | 51.84 | 52.70 | 2,761,169 | +0.53(+1.02%) |
May 31, 2006 | 52.19 | 52.76 | 51.85 | 52.17 | 5,395,169 | +0.12(+0.24%) |
May 30, 2006 | 52.07 | 52.37 | 51.98 | 52.04 | 3,743,888 | -0.26(-0.49%) |
May 26, 2006 | 51.92 | 52.38 | 51.70 | 52.30 | 2,947,514 | +0.38(+0.73%) |
May 25, 2006 | 52.35 | 52.52 | 51.67 | 51.92 | 4,525,348 | -0.35(-0.67%) |
May 24, 2006 | 51.88 | 52.44 | 51.54 | 52.27 | 4,661,177 | +0.24(+0.46%) |
May 23, 2006 | 52.13 | 52.39 | 51.76 | 52.03 | 4,463,928 | -0.18(-0.35%) |
May 22, 2006 | 52.57 | 52.75 | 51.50 | 52.21 | 4,821,382 | -0.36(-0.69%) |
May 19, 2006 | 52.73 | 52.95 | 52.20 | 52.57 | 4,484,455 | +0.10(+0.19%) |
May 18, 2006 | 52.15 | 52.90 | 52.15 | 52.47 | 4,314,628 | -0.17(-0.32%) |
May 17, 2006 | 53.57 | 53.61 | 52.46 | 52.64 | 6,664,781 | -1.46(-2.70%) |
May 16, 2006 | 54.33 | 54.46 | 53.76 | 54.10 | 5,129,604 | -0.22(-0.41%) |
May 15, 2006 | 54.06 | 54.38 | 53.67 | 54.33 | 4,165,488 | +0.34(+0.64%) |
May 12, 2006 | 54.19 | 54.66 | 53.78 | 53.98 | 4,051,629 | -0.37(-0.69%) |
May 11, 2006 | 54.41 | 54.65 | 54.11 | 54.36 | 4,102,304 | -0.30(-0.55%) |
May 10, 2006 | 54.41 | 54.73 | 54.39 | 54.66 | 4,519,575 | +0.04(+0.08%) |
May 09, 2006 | 54.63 | 54.75 | 54.14 | 54.61 | 6,478,276 | -0.34(-0.62%) |
May 08, 2006 | 54.31 | 55.09 | 54.29 | 54.96 | 5,650,631 | +0.52(+0.95%) |
May 05, 2006 | 54.06 | 54.44 | 53.96 | 54.44 | 5,824,467 | +0.52(+0.96%) |
May 04, 2006 | 53.57 | 54.05 | 53.53 | 53.92 | 5,331,664 | +0.36(+0.66%) |
May 03, 2006 | 52.85 | 53.57 | 52.76 | 53.57 | 5,320,279 | +0.87(+1.66%) |
May 02, 2006 | 53.10 | 53.20 | 52.12 | 52.69 | 6,105,587 | -0.29(-0.55%) |