Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 49.08 | 49.75 | 48.88 | 49.63 | 5,104,368 | +0.20(+0.41%) |
Jul 28, 2006 | 48.62 | 49.67 | 48.60 | 49.43 | 6,617,830 | +0.87(+1.80%) |
Jul 27, 2006 | 48.44 | 48.72 | 48.25 | 48.55 | 4,742,316 | +0.46(+0.95%) |
Jul 26, 2006 | 48.51 | 48.51 | 47.88 | 48.10 | 4,924,414 | -0.39(-0.80%) |
Jul 25, 2006 | 47.76 | 48.61 | 47.54 | 48.49 | 5,167,077 | +0.56(+1.17%) |
Jul 24, 2006 | 47.02 | 48.13 | 46.98 | 47.93 | 4,919,590 | +1.28(+2.74%) |
Jul 21, 2006 | 47.27 | 47.39 | 46.49 | 46.65 | 7,770,580 | -0.62(-1.31%) |
Jul 20, 2006 | 47.64 | 47.98 | 47.20 | 47.27 | 4,893,193 | -0.38(-0.80%) |
Jul 19, 2006 | 46.68 | 48.18 | 46.64 | 47.65 | 7,678,125 | +1.41(+3.05%) |
Jul 18, 2006 | 45.55 | 46.34 | 45.42 | 46.24 | 6,387,226 | +0.57(+1.24%) |
Jul 17, 2006 | 45.26 | 46.11 | 45.02 | 45.67 | 5,251,895 | +0.38(+0.84%) |
Jul 14, 2006 | 45.82 | 46.08 | 44.91 | 45.29 | 6,665,264 | -0.58(-1.27%) |
Jul 13, 2006 | 46.32 | 46.80 | 45.52 | 45.88 | 7,347,963 | -0.87(-1.85%) |
Jul 12, 2006 | 47.47 | 47.67 | 46.70 | 46.74 | 6,508,625 | -0.97(-2.03%) |
Jul 11, 2006 | 47.76 | 47.88 | 46.99 | 47.71 | 5,963,939 | -0.21(-0.44%) |
Jul 10, 2006 | 48.10 | 48.42 | 47.66 | 47.92 | 4,673,711 | +0.19(+0.41%) |
Jul 07, 2006 | 47.82 | 48.50 | 47.52 | 47.73 | 7,608,850 | +0.06(+0.13%) |
Jul 06, 2006 | 47.50 | 48.14 | 47.47 | 47.67 | 4,383,882 | +0.16(+0.35%) |
Jul 05, 2006 | 47.61 | 47.64 | 46.96 | 47.50 | 5,691,931 | -0.28(-0.58%) |
Jul 03, 2006 | 47.31 | 47.83 | 47.27 | 47.78 | 2,520,427 | +0.60(+1.28%) |
Jun 30, 2006 | 46.87 | 47.38 | 46.79 | 47.17 | 7,474,856 | +0.50(+1.07%) |
Jun 29, 2006 | 45.38 | 46.73 | 45.36 | 46.67 | 9,959,373 | +1.79(+3.99%) |
Jun 28, 2006 | 44.96 | 45.25 | 44.43 | 44.88 | 5,905,518 | +0.07(+0.17%) |
Jun 27, 2006 | 45.15 | 45.38 | 44.78 | 44.81 | 5,631,232 | -0.27(-0.60%) |
Jun 26, 2006 | 44.55 | 45.29 | 44.51 | 45.08 | 5,825,925 | +0.52(+1.17%) |
Jun 23, 2006 | 44.37 | 44.95 | 44.03 | 44.55 | 4,545,747 | -0.23(-0.52%) |
Jun 22, 2006 | 44.41 | 44.88 | 44.11 | 44.79 | 4,979,619 | +0.40(+0.89%) |
Jun 21, 2006 | 43.82 | 44.85 | 43.60 | 44.39 | 14,705,575 | +1.84(+4.31%) |
Jun 20, 2006 | 42.32 | 42.87 | 42.32 | 42.55 | 6,574,014 | +0.37(+0.88%) |
Jun 19, 2006 | 42.72 | 42.88 | 41.87 | 42.18 | 4,403,579 | -0.35(-0.82%) |
Jun 16, 2006 | 42.79 | 42.79 | 42.20 | 42.53 | 5,836,243 | -0.25(-0.59%) |
Jun 15, 2006 | 42.09 | 42.91 | 42.01 | 42.79 | 8,305,217 | +1.30(+3.13%) |
Jun 14, 2006 | 41.42 | 42.02 | 40.99 | 41.49 | 10,151,252 | +0.26(+0.63%) |
Jun 13, 2006 | 43.27 | 43.99 | 40.69 | 41.23 | 13,394,309 | -2.21(-5.09%) |
Jun 12, 2006 | 44.33 | 44.55 | 43.20 | 43.43 | 5,906,188 | -0.74(-1.67%) |
Jun 09, 2006 | 44.07 | 44.75 | 44.03 | 44.17 | 4,687,646 | +0.16(+0.36%) |
Jun 08, 2006 | 44.14 | 44.47 | 43.11 | 44.02 | 7,571,465 | -0.12(-0.27%) |
Jun 07, 2006 | 44.22 | 44.82 | 43.76 | 44.14 | 6,129,154 | +0.18(+0.41%) |
Jun 06, 2006 | 43.99 | 44.26 | 43.34 | 43.96 | 6,592,371 | +0.19(+0.43%) |
Jun 05, 2006 | 45.15 | 45.24 | 43.66 | 43.77 | 6,744,454 | -1.45(-3.20%) |
Jun 02, 2006 | 45.71 | 45.92 | 45.08 | 45.22 | 5,673,574 | +0.01(+0.02%) |
Jun 01, 2006 | 44.29 | 45.28 | 44.26 | 45.21 | 4,625,741 | +0.72(+1.61%) |
May 31, 2006 | 44.07 | 44.63 | 43.90 | 44.49 | 4,947,997 | +0.38(+0.86%) |
May 30, 2006 | 44.69 | 44.85 | 43.96 | 44.11 | 4,145,908 | -1.09(-2.41%) |
May 26, 2006 | 44.96 | 45.49 | 44.76 | 45.20 | 4,377,986 | +0.60(+1.34%) |
May 25, 2006 | 44.47 | 44.67 | 44.14 | 44.61 | 5,185,702 | +0.50(+1.13%) |
May 24, 2006 | 43.66 | 44.20 | 42.97 | 44.11 | 8,039,774 | +0.25(+0.56%) |
May 23, 2006 | 44.55 | 44.93 | 43.78 | 43.86 | 5,182,084 | -0.30(-0.68%) |
May 22, 2006 | 44.41 | 44.61 | 42.99 | 44.16 | 8,193,332 | -0.57(-1.28%) |
May 19, 2006 | 44.82 | 45.48 | 44.59 | 44.73 | 6,545,071 | +0.06(+0.13%) |
May 18, 2006 | 44.78 | 45.38 | 44.63 | 44.67 | 5,188,114 | -0.10(-0.22%) |
May 17, 2006 | 45.80 | 45.85 | 44.29 | 44.77 | 7,668,879 | -1.54(-3.34%) |
May 16, 2006 | 46.64 | 47.12 | 45.78 | 46.32 | 4,744,728 | -0.01(-0.02%) |
May 15, 2006 | 47.02 | 47.38 | 45.78 | 46.32 | 6,331,753 | -0.91(-1.93%) |
May 12, 2006 | 47.80 | 48.44 | 47.14 | 47.23 | 5,081,857 | -0.72(-1.51%) |
May 11, 2006 | 48.94 | 49.26 | 47.60 | 47.96 | 5,924,277 | -0.71(-1.46%) |
May 10, 2006 | 48.81 | 49.05 | 48.20 | 48.67 | 2,878,593 | -0.40(-0.82%) |
May 09, 2006 | 48.62 | 49.17 | 48.62 | 49.07 | 2,648,257 | +0.26(+0.54%) |
May 08, 2006 | 48.91 | 49.17 | 48.42 | 48.81 | 4,217,193 | -0.10(-0.20%) |
May 05, 2006 | 47.99 | 48.93 | 47.94 | 48.91 | 4,278,027 | +1.29(+2.71%) |
May 04, 2006 | 47.59 | 48.10 | 47.55 | 47.61 | 4,243,054 | +0.28(+0.60%) |
May 03, 2006 | 47.95 | 48.03 | 47.12 | 47.33 | 4,049,969 | -0.54(-1.12%) |
May 02, 2006 | 47.32 | 47.95 | 47.29 | 47.87 | 5,309,244 | +0.73(+1.55%) |