Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.48 | 48.06 | 46.48 | 47.49 | 10,856,347 | +1.14(+2.45%) |
Jul 28, 2006 | 47.39 | 47.60 | 45.68 | 46.36 | 10,870,985 | -1.03(-2.17%) |
Jul 27, 2006 | 47.94 | 48.59 | 46.58 | 47.39 | 12,897,023 | -0.06(-0.12%) |
Jul 26, 2006 | 46.50 | 47.68 | 45.70 | 47.44 | 14,526,833 | +0.69(+1.47%) |
Jul 25, 2006 | 46.17 | 46.88 | 45.63 | 46.75 | 12,970,216 | +0.95(+2.08%) |
Jul 24, 2006 | 43.66 | 45.81 | 43.65 | 45.80 | 16,093,726 | +2.15(+4.91%) |
Jul 21, 2006 | 43.81 | 44.94 | 42.71 | 43.66 | 28,000,110 | -0.15(-0.34%) |
Jul 20, 2006 | 46.00 | 46.09 | 43.59 | 43.81 | 14,799,900 | -1.83(-4.02%) |
Jul 19, 2006 | 44.52 | 45.94 | 44.35 | 45.64 | 13,212,597 | +1.13(+2.54%) |
Jul 18, 2006 | 45.82 | 46.29 | 43.74 | 44.51 | 18,933,332 | -0.80(-1.77%) |
Jul 17, 2006 | 47.90 | 47.91 | 45.09 | 45.31 | 16,907,576 | -3.05(-6.30%) |
Jul 14, 2006 | 47.64 | 48.40 | 46.38 | 48.36 | 12,468,281 | +1.31(+2.78%) |
Jul 13, 2006 | 47.71 | 48.10 | 47.03 | 47.05 | 12,868,872 | -0.58(-1.21%) |
Jul 12, 2006 | 47.47 | 48.13 | 47.07 | 47.63 | 13,741,135 | +0.16(+0.33%) |
Jul 11, 2006 | 45.32 | 47.56 | 45.32 | 47.47 | 12,406,067 | +2.36(+5.23%) |
Jul 10, 2006 | 45.04 | 45.92 | 44.65 | 45.11 | 8,566,674 | +0.53(+1.20%) |
Jul 07, 2006 | 45.82 | 46.39 | 44.42 | 44.58 | 9,482,853 | -0.89(-1.95%) |
Jul 06, 2006 | 46.09 | 46.88 | 45.26 | 45.47 | 10,192,684 | -0.62(-1.34%) |
Jul 05, 2006 | 46.39 | 46.39 | 44.95 | 46.09 | 10,535,424 | -0.34(-0.73%) |
Jul 03, 2006 | 46.11 | 46.47 | 45.98 | 46.43 | 5,231,749 | +0.17(+0.37%) |
Jun 30, 2006 | 45.77 | 46.60 | 45.46 | 46.26 | 10,866,341 | +0.70(+1.54%) |
Jun 29, 2006 | 43.76 | 45.60 | 43.57 | 45.55 | 14,103,863 | +2.44(+5.67%) |
Jun 28, 2006 | 42.46 | 43.12 | 42.15 | 43.11 | 12,055,586 | +0.73(+1.73%) |
Jun 27, 2006 | 42.63 | 43.39 | 42.12 | 42.38 | 13,014,132 | -0.12(-0.28%) |
Jun 26, 2006 | 42.02 | 42.56 | 41.39 | 42.50 | 9,340,971 | +0.65(+1.56%) |
Jun 23, 2006 | 41.42 | 42.47 | 41.08 | 41.85 | 15,995,760 | +1.20(+2.95%) |
Jun 22, 2006 | 39.71 | 41.05 | 39.64 | 40.64 | 20,366,788 | +0.93(+2.34%) |
Jun 21, 2006 | 38.87 | 40.18 | 38.73 | 39.71 | 20,295,424 | +0.99(+2.55%) |
Jun 20, 2006 | 40.07 | 40.46 | 38.68 | 38.73 | 13,754,366 | -0.99(-2.50%) |
Jun 19, 2006 | 41.28 | 41.28 | 39.63 | 39.72 | 13,544,499 | -1.66(-4.02%) |
Jun 16, 2006 | 41.72 | 41.88 | 40.78 | 41.38 | 14,746,131 | -0.55(-1.32%) |
Jun 15, 2006 | 40.47 | 42.20 | 40.21 | 41.94 | 18,839,730 | +1.93(+4.83%) |
Jun 14, 2006 | 38.90 | 40.05 | 38.90 | 40.01 | 17,418,378 | +1.24(+3.19%) |
Jun 13, 2006 | 39.64 | 41.01 | 38.36 | 38.77 | 22,658,290 | -1.43(-3.55%) |
Jun 12, 2006 | 42.45 | 42.45 | 40.16 | 40.20 | 13,945,090 | -1.88(-4.46%) |
Jun 09, 2006 | 42.99 | 43.16 | 41.58 | 42.07 | 16,493,613 | -0.71(-1.66%) |
Jun 08, 2006 | 42.06 | 42.80 | 40.84 | 42.78 | 27,791,792 | -0.21(-0.48%) |
Jun 07, 2006 | 44.87 | 45.04 | 42.95 | 42.99 | 16,160,866 | -2.45(-5.39%) |
Jun 06, 2006 | 44.95 | 46.19 | 44.61 | 45.44 | 13,523,386 | +0.49(+1.09%) |
Jun 05, 2006 | 47.42 | 47.42 | 44.93 | 44.95 | 13,935,659 | -2.07(-4.40%) |
Jun 02, 2006 | 46.78 | 47.27 | 46.17 | 47.02 | 10,727,133 | +0.70(+1.50%) |
Jun 01, 2006 | 46.14 | 46.57 | 45.29 | 46.32 | 11,668,367 | -0.26(-0.56%) |
May 31, 2006 | 45.55 | 46.58 | 45.15 | 46.58 | 13,734,801 | +1.03(+2.26%) |
May 30, 2006 | 46.96 | 46.99 | 45.55 | 45.55 | 11,591,092 | -0.82(-1.76%) |
May 26, 2006 | 46.00 | 46.55 | 45.77 | 46.37 | 8,932,639 | +0.01(+0.02%) |
May 25, 2006 | 45.65 | 46.57 | 45.09 | 46.36 | 13,436,117 | +1.46(+3.24%) |
May 24, 2006 | 44.83 | 46.03 | 43.94 | 44.91 | 18,362,708 | -0.47(-1.03%) |
May 23, 2006 | 45.79 | 47.06 | 45.36 | 45.38 | 16,567,369 | +0.28(+0.61%) |
May 22, 2006 | 44.84 | 45.62 | 43.69 | 45.10 | 18,638,870 | -0.80(-1.73%) |
May 19, 2006 | 45.75 | 46.43 | 44.43 | 45.90 | 20,095,130 | +0.14(+0.31%) |
May 18, 2006 | 46.91 | 47.24 | 45.75 | 45.75 | 15,042,281 | -1.09(-2.32%) |
May 17, 2006 | 47.07 | 47.86 | 46.19 | 46.84 | 14,073,319 | -0.75(-1.57%) |
May 16, 2006 | 48.20 | 48.23 | 46.78 | 47.59 | 12,434,359 | -0.01(-0.03%) |
May 15, 2006 | 47.62 | 48.80 | 46.93 | 47.60 | 14,740,078 | -1.31(-2.69%) |
May 12, 2006 | 50.43 | 50.67 | 48.81 | 48.91 | 12,684,201 | -1.89(-3.72%) |
May 11, 2006 | 52.57 | 53.11 | 50.62 | 50.80 | 11,598,552 | -1.10(-2.12%) |
May 10, 2006 | 50.90 | 51.91 | 50.68 | 51.91 | 10,365,109 | +0.91(+1.78%) |
May 09, 2006 | 50.51 | 51.38 | 50.30 | 51.00 | 7,628,818 | +0.57(+1.13%) |
May 08, 2006 | 50.37 | 50.61 | 49.55 | 50.43 | 8,580,609 | -0.34(-0.67%) |
May 05, 2006 | 51.29 | 51.45 | 50.32 | 50.77 | 10,644,791 | -0.07(-0.14%) |
May 04, 2006 | 50.80 | 51.57 | 49.20 | 50.84 | 14,569,060 | -0.77(-1.50%) |
May 03, 2006 | 52.01 | 52.01 | 50.92 | 51.61 | 13,250,461 | -0.51(-0.98%) |
May 02, 2006 | 51.17 | 52.19 | 50.58 | 52.13 | 11,379,817 | +1.58(+3.12%) |