Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.99 | 52.08 | 50.58 | 52.07 | 3,875,015 | +0.87(+1.70%) |
Jul 28, 2006 | 50.47 | 51.35 | 50.47 | 51.20 | 3,448,985 | +0.92(+1.83%) |
Jul 27, 2006 | 50.81 | 51.43 | 50.09 | 50.28 | 4,309,903 | -0.53(-1.04%) |
Jul 26, 2006 | 51.40 | 51.54 | 50.58 | 50.81 | 3,331,184 | -0.59(-1.15%) |
Jul 25, 2006 | 52.27 | 52.27 | 50.37 | 51.40 | 7,251,372 | -1.10(-2.10%) |
Jul 24, 2006 | 51.73 | 52.70 | 51.32 | 52.50 | 4,311,674 | +1.47(+2.88%) |
Jul 21, 2006 | 52.27 | 52.39 | 51.03 | 51.03 | 4,676,590 | -1.24(-2.38%) |
Jul 20, 2006 | 53.71 | 53.71 | 52.05 | 52.27 | 4,036,216 | -0.90(-1.70%) |
Jul 19, 2006 | 52.27 | 53.29 | 51.95 | 53.18 | 5,227,506 | +1.13(+2.17%) |
Jul 18, 2006 | 52.48 | 52.78 | 51.60 | 52.05 | 3,189,469 | -0.05(-0.10%) |
Jul 17, 2006 | 52.21 | 52.80 | 51.71 | 52.10 | 2,855,554 | -0.30(-0.58%) |
Jul 14, 2006 | 52.60 | 53.23 | 51.50 | 52.41 | 4,064,559 | -0.19(-0.36%) |
Jul 13, 2006 | 53.04 | 53.60 | 52.21 | 52.60 | 5,429,450 | -0.85(-1.59%) |
Jul 12, 2006 | 54.20 | 54.60 | 53.28 | 53.45 | 4,317,874 | -0.82(-1.51%) |
Jul 11, 2006 | 55.04 | 55.04 | 53.75 | 54.27 | 6,352,368 | -0.89(-1.61%) |
Jul 10, 2006 | 55.93 | 56.68 | 54.76 | 55.15 | 5,490,565 | -0.74(-1.33%) |
Jul 07, 2006 | 56.54 | 57.45 | 55.81 | 55.89 | 4,822,733 | -0.64(-1.13%) |
Jul 06, 2006 | 56.79 | 56.96 | 56.29 | 56.53 | 3,420,642 | -0.21(-0.37%) |
Jul 05, 2006 | 55.31 | 57.29 | 55.24 | 56.75 | 6,977,685 | +0.65(+1.16%) |
Jul 03, 2006 | 55.57 | 56.39 | 55.38 | 56.10 | 1,860,007 | +0.64(+1.16%) |
Jun 30, 2006 | 54.98 | 55.82 | 54.19 | 55.45 | 4,587,132 | +0.39(+0.70%) |
Jun 29, 2006 | 53.63 | 55.21 | 53.49 | 55.06 | 6,811,170 | +1.72(+3.22%) |
Jun 28, 2006 | 54.06 | 54.06 | 52.45 | 53.35 | 6,254,053 | -0.12(-0.22%) |
Jun 27, 2006 | 54.68 | 54.82 | 53.47 | 53.47 | 4,406,446 | -1.21(-2.22%) |
Jun 26, 2006 | 54.19 | 54.91 | 53.80 | 54.68 | 3,563,242 | +0.73(+1.36%) |
Jun 23, 2006 | 53.16 | 54.19 | 53.12 | 53.94 | 6,121,196 | +0.80(+1.50%) |
Jun 22, 2006 | 53.46 | 53.88 | 53.09 | 53.15 | 7,381,572 | -0.82(-1.53%) |
Jun 21, 2006 | 50.81 | 54.11 | 50.70 | 53.97 | 11,895,190 | +3.17(+6.24%) |
Jun 20, 2006 | 50.21 | 51.19 | 50.19 | 50.80 | 4,485,275 | +0.58(+1.16%) |
Jun 19, 2006 | 51.99 | 52.05 | 50.02 | 50.21 | 6,347,939 | -1.07(-2.09%) |
Jun 16, 2006 | 50.64 | 51.29 | 50.41 | 51.29 | 4,556,132 | +0.65(+1.28%) |
Jun 15, 2006 | 49.96 | 50.98 | 49.90 | 50.64 | 7,175,200 | +0.89(+1.78%) |
Jun 14, 2006 | 50.57 | 50.81 | 49.02 | 49.75 | 7,448,887 | -0.05(-0.11%) |
Jun 13, 2006 | 50.24 | 51.37 | 49.57 | 49.80 | 8,090,146 | -0.55(-1.09%) |
Jun 12, 2006 | 51.16 | 51.38 | 50.13 | 50.35 | 4,810,333 | -0.82(-1.61%) |
Jun 09, 2006 | 51.23 | 51.82 | 50.59 | 51.18 | 6,140,681 | +0.37(+0.73%) |
Jun 08, 2006 | 49.92 | 50.87 | 48.48 | 50.81 | 9,371,780 | +0.56(+1.11%) |
Jun 07, 2006 | 49.98 | 50.65 | 49.11 | 50.25 | 5,593,308 | +0.52(+1.04%) |
Jun 06, 2006 | 50.35 | 50.69 | 49.18 | 49.73 | 5,177,906 | -0.40(-0.81%) |
Jun 05, 2006 | 51.35 | 51.69 | 50.10 | 50.13 | 5,323,164 | -1.33(-2.58%) |
Jun 02, 2006 | 51.81 | 52.14 | 50.98 | 51.46 | 6,325,796 | -0.05(-0.09%) |
Jun 01, 2006 | 49.45 | 51.54 | 48.67 | 51.51 | 7,334,629 | +1.68(+3.38%) |
May 31, 2006 | 49.79 | 50.15 | 49.40 | 49.82 | 4,161,102 | +0.50(+1.01%) |
May 30, 2006 | 50.54 | 50.54 | 49.15 | 49.33 | 4,144,273 | -1.32(-2.60%) |
May 26, 2006 | 50.63 | 50.64 | 49.45 | 50.64 | 3,830,729 | +0.52(+1.03%) |
May 25, 2006 | 49.42 | 50.23 | 48.97 | 50.13 | 5,752,737 | +1.22(+2.50%) |
May 24, 2006 | 49.25 | 49.90 | 47.18 | 48.90 | 8,995,350 | -0.43(-0.88%) |
May 23, 2006 | 49.68 | 51.16 | 49.14 | 49.34 | 6,329,339 | +0.15(+0.31%) |
May 22, 2006 | 50.35 | 50.43 | 48.21 | 49.19 | 9,151,237 | -1.58(-3.11%) |
May 19, 2006 | 50.30 | 50.86 | 49.39 | 50.76 | 7,824,431 | +0.75(+1.49%) |
May 18, 2006 | 50.22 | 51.04 | 49.83 | 50.02 | 5,591,536 | -0.19(-0.37%) |
May 17, 2006 | 51.79 | 51.88 | 49.76 | 50.20 | 8,949,293 | -1.79(-3.43%) |
May 16, 2006 | 51.79 | 52.61 | 51.49 | 51.99 | 4,757,190 | +0.41(+0.80%) |
May 15, 2006 | 51.99 | 52.22 | 50.51 | 51.58 | 5,521,565 | -0.53(-1.02%) |
May 12, 2006 | 52.05 | 52.78 | 51.37 | 52.10 | 6,240,768 | -0.14(-0.27%) |
May 11, 2006 | 54.42 | 54.74 | 52.25 | 52.25 | 6,329,339 | -1.95(-3.59%) |
May 10, 2006 | 54.33 | 54.62 | 53.65 | 54.19 | 3,660,671 | -0.13(-0.25%) |
May 09, 2006 | 54.36 | 55.10 | 54.08 | 54.32 | 5,157,535 | -0.26(-0.48%) |
May 08, 2006 | 54.87 | 55.12 | 54.01 | 54.59 | 4,322,303 | -0.28(-0.51%) |
May 05, 2006 | 54.53 | 54.87 | 53.69 | 54.87 | 9,013,065 | +1.00(+1.85%) |
May 04, 2006 | 51.77 | 53.94 | 51.48 | 53.87 | 12,826,965 | +2.95(+5.78%) |
May 03, 2006 | 52.16 | 52.16 | 50.53 | 50.93 | 8,228,318 | -1.12(-2.16%) |
May 02, 2006 | 51.98 | 52.09 | 50.97 | 52.05 | 8,678,263 | +0.85(+1.65%) |