Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.73 | 49.19 | 48.36 | 48.64 | 4,975,242 | -0.23(-0.48%) |
Jul 28, 2006 | 48.94 | 49.22 | 48.32 | 48.88 | 4,411,122 | +0.34(+0.69%) |
Jul 27, 2006 | 48.39 | 49.84 | 48.21 | 48.54 | 8,861,872 | +0.41(+0.84%) |
Jul 26, 2006 | 48.58 | 48.68 | 47.91 | 48.14 | 5,138,417 | -0.36(-0.75%) |
Jul 25, 2006 | 48.39 | 48.75 | 47.59 | 48.50 | 7,962,369 | +0.10(+0.20%) |
Jul 24, 2006 | 46.92 | 48.43 | 46.82 | 48.40 | 10,395,282 | +1.49(+3.17%) |
Jul 21, 2006 | 48.73 | 48.80 | 46.06 | 46.91 | 21,038,824 | -0.50(-1.06%) |
Jul 20, 2006 | 48.99 | 49.33 | 47.10 | 47.41 | 10,514,459 | -1.40(-2.87%) |
Jul 19, 2006 | 47.68 | 49.28 | 46.93 | 48.82 | 8,096,114 | +1.13(+2.38%) |
Jul 18, 2006 | 47.77 | 48.15 | 46.71 | 47.68 | 7,069,275 | +0.19(+0.40%) |
Jul 17, 2006 | 47.49 | 48.18 | 47.36 | 47.49 | 8,294,984 | +0.00(+0.00%) |
Jul 14, 2006 | 48.05 | 48.25 | 47.22 | 47.49 | 8,096,114 | -0.35(-0.73%) |
Jul 13, 2006 | 48.77 | 48.78 | 47.81 | 47.84 | 7,257,073 | -1.11(-2.26%) |
Jul 12, 2006 | 50.12 | 50.24 | 48.83 | 48.95 | 5,648,048 | -1.43(-2.85%) |
Jul 11, 2006 | 50.30 | 50.52 | 49.82 | 50.38 | 4,953,679 | +0.09(+0.18%) |
Jul 10, 2006 | 49.93 | 50.86 | 49.76 | 50.29 | 3,801,254 | +0.47(+0.95%) |
Jul 07, 2006 | 50.38 | 50.75 | 49.67 | 49.82 | 4,857,086 | -0.73(-1.45%) |
Jul 06, 2006 | 50.19 | 50.96 | 50.07 | 50.55 | 4,626,746 | +0.36(+0.71%) |
Jul 05, 2006 | 50.59 | 50.65 | 50.02 | 50.19 | 7,336,329 | -1.13(-2.19%) |
Jul 03, 2006 | 51.42 | 51.77 | 51.12 | 51.32 | 2,780,243 | +0.20(+0.39%) |
Jun 30, 2006 | 51.44 | 51.44 | 50.39 | 51.12 | 5,701,809 | +0.05(+0.11%) |
Jun 29, 2006 | 50.00 | 51.27 | 49.89 | 51.07 | 7,394,752 | +1.16(+2.32%) |
Jun 28, 2006 | 49.19 | 50.06 | 49.01 | 49.91 | 4,257,417 | +0.73(+1.48%) |
Jun 27, 2006 | 49.14 | 50.09 | 49.09 | 49.18 | 3,768,036 | -0.57(-1.15%) |
Jun 26, 2006 | 49.69 | 50.08 | 49.13 | 49.75 | 3,673,045 | +0.23(+0.47%) |
Jun 23, 2006 | 49.45 | 50.28 | 48.84 | 49.52 | 4,853,298 | -0.10(-0.19%) |
Jun 22, 2006 | 49.83 | 49.87 | 48.98 | 49.61 | 4,895,840 | -0.13(-0.26%) |
Jun 21, 2006 | 48.73 | 50.41 | 48.72 | 49.74 | 8,016,129 | +1.02(+2.08%) |
Jun 20, 2006 | 48.31 | 49.17 | 48.18 | 48.73 | 7,821,921 | +0.71(+1.49%) |
Jun 19, 2006 | 48.73 | 49.04 | 47.70 | 48.01 | 7,780,690 | -0.41(-0.85%) |
Jun 16, 2006 | 48.63 | 48.99 | 48.29 | 48.42 | 9,996,814 | -0.21(-0.42%) |
Jun 15, 2006 | 47.02 | 48.77 | 47.02 | 48.63 | 12,296,420 | +2.31(+4.99%) |
Jun 14, 2006 | 45.27 | 46.39 | 45.23 | 46.32 | 7,785,061 | +0.79(+1.73%) |
Jun 13, 2006 | 45.05 | 46.33 | 44.90 | 45.53 | 9,131,694 | +0.01(+0.02%) |
Jun 12, 2006 | 46.95 | 46.95 | 45.34 | 45.52 | 9,231,348 | -0.82(-1.78%) |
Jun 09, 2006 | 46.60 | 47.39 | 46.19 | 46.34 | 11,572,330 | +0.43(+0.94%) |
Jun 08, 2006 | 45.58 | 46.36 | 44.21 | 45.91 | 17,334,164 | +0.10(+0.22%) |
Jun 07, 2006 | 47.15 | 47.19 | 45.58 | 45.81 | 14,250,443 | -1.19(-2.54%) |
Jun 06, 2006 | 47.53 | 48.06 | 46.74 | 47.00 | 12,719,364 | -0.58(-1.23%) |
Jun 05, 2006 | 49.97 | 49.98 | 47.23 | 47.59 | 10,000,311 | -2.39(-4.78%) |
Jun 02, 2006 | 50.48 | 50.48 | 49.51 | 49.98 | 5,435,046 | -0.33(-0.66%) |
Jun 01, 2006 | 49.91 | 50.43 | 49.32 | 50.30 | 4,240,079 | +0.23(+0.47%) |
May 31, 2006 | 49.82 | 50.39 | 49.01 | 50.07 | 5,875,620 | +0.54(+1.09%) |
May 30, 2006 | 51.09 | 51.09 | 49.46 | 49.53 | 6,017,378 | -1.55(-3.04%) |
May 26, 2006 | 50.96 | 51.35 | 50.33 | 51.08 | 4,003,621 | +0.32(+0.62%) |
May 25, 2006 | 50.60 | 50.85 | 49.72 | 50.76 | 5,479,482 | +0.25(+0.50%) |
May 24, 2006 | 50.38 | 51.62 | 49.54 | 50.51 | 9,418,416 | -0.09(-0.18%) |
May 23, 2006 | 50.59 | 51.31 | 50.57 | 50.60 | 8,309,699 | +0.58(+1.17%) |
May 22, 2006 | 49.42 | 50.37 | 49.38 | 50.02 | 10,615,715 | +0.06(+0.12%) |
May 19, 2006 | 51.47 | 51.53 | 49.49 | 49.95 | 15,060,783 | -1.26(-2.47%) |
May 18, 2006 | 52.23 | 52.47 | 51.03 | 51.22 | 9,120,622 | -0.89(-1.70%) |
May 17, 2006 | 52.43 | 52.96 | 51.49 | 52.10 | 8,903,103 | -0.98(-1.85%) |
May 16, 2006 | 53.51 | 54.20 | 52.93 | 53.08 | 5,472,635 | -0.09(-0.17%) |
May 15, 2006 | 53.41 | 53.47 | 52.32 | 53.17 | 7,165,578 | -0.23(-0.44%) |
May 12, 2006 | 54.40 | 54.57 | 53.32 | 53.41 | 6,627,100 | -1.24(-2.27%) |
May 11, 2006 | 55.58 | 55.80 | 54.46 | 54.65 | 6,363,543 | -0.93(-1.67%) |
May 10, 2006 | 55.86 | 56.30 | 55.08 | 55.58 | 5,782,959 | -0.12(-0.21%) |
May 09, 2006 | 54.91 | 55.69 | 54.90 | 55.69 | 4,325,892 | +0.85(+1.55%) |
May 08, 2006 | 54.90 | 54.99 | 54.16 | 54.84 | 3,970,548 | -0.05(-0.10%) |
May 05, 2006 | 54.62 | 55.52 | 54.50 | 54.90 | 8,774,166 | +0.80(+1.48%) |
May 04, 2006 | 53.88 | 54.31 | 53.76 | 54.09 | 5,304,360 | +0.49(+0.91%) |
May 03, 2006 | 53.50 | 53.70 | 52.58 | 53.61 | 5,302,758 | +0.43(+0.80%) |
May 02, 2006 | 52.04 | 53.30 | 52.04 | 53.18 | 5,619,930 | +1.27(+2.45%) |