Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 54.74 | 55.43 | 54.06 | 54.06 | 3,701,200 | +0.20(+0.37%) |
Jul 28, 2006 | 52.70 | 54.11 | 52.62 | 53.86 | 2,429,600 | +1.23(+2.34%) |
Jul 27, 2006 | 53.20 | 54.21 | 52.15 | 52.63 | 4,072,100 | -0.41(-0.77%) |
Jul 26, 2006 | 50.51 | 53.19 | 50.51 | 53.04 | 4,337,100 | +2.31(+4.55%) |
Jul 25, 2006 | 49.96 | 51.16 | 49.96 | 50.73 | 3,320,000 | +2.00(+4.10%) |
Jul 24, 2006 | 47.02 | 49.07 | 46.88 | 48.73 | 2,688,600 | +1.29(+2.72%) |
Jul 21, 2006 | 48.24 | 48.24 | 47.20 | 47.44 | 2,491,100 | -0.95(-1.96%) |
Jul 20, 2006 | 49.14 | 49.43 | 48.07 | 48.39 | 2,299,000 | -0.54(-1.10%) |
Jul 19, 2006 | 48.94 | 49.96 | 48.74 | 48.93 | 2,488,200 | -0.45(-0.91%) |
Jul 18, 2006 | 49.50 | 49.63 | 48.57 | 49.38 | 2,913,600 | -0.04(-0.08%) |
Jul 17, 2006 | 49.81 | 49.99 | 49.10 | 49.42 | 2,491,100 | -1.04(-2.06%) |
Jul 14, 2006 | 50.50 | 50.76 | 48.40 | 50.46 | 3,117,800 | +0.06(+0.12%) |
Jul 13, 2006 | 51.90 | 52.04 | 50.23 | 50.40 | 3,132,100 | -1.30(-2.51%) |
Jul 12, 2006 | 51.90 | 52.51 | 51.50 | 51.70 | 1,898,300 | -0.25(-0.48%) |
Jul 11, 2006 | 51.68 | 52.10 | 51.43 | 51.95 | 1,311,000 | +0.65(+1.27%) |
Jul 10, 2006 | 51.40 | 51.84 | 50.83 | 51.30 | 2,440,800 | -0.72(-1.38%) |
Jul 07, 2006 | 51.80 | 53.00 | 51.38 | 52.02 | 1,940,200 | -0.13(-0.25%) |
Jul 06, 2006 | 52.30 | 52.93 | 51.84 | 52.15 | 2,344,800 | -0.53(-1.01%) |
Jul 05, 2006 | 51.97 | 53.85 | 51.86 | 52.68 | 2,648,700 | -0.92(-1.72%) |
Jul 03, 2006 | 53.49 | 54.02 | 53.19 | 53.60 | 1,780,100 | +0.96(+1.82%) |
Jun 30, 2006 | 53.01 | 53.31 | 52.64 | 52.64 | 3,914,800 | -0.32(-0.60%) |
Jun 29, 2006 | 52.68 | 53.10 | 51.91 | 52.96 | 4,064,500 | +0.74(+1.42%) |
Jun 28, 2006 | 51.40 | 52.38 | 51.19 | 52.22 | 3,205,000 | +1.13(+2.21%) |
Jun 27, 2006 | 50.75 | 51.58 | 50.55 | 51.09 | 2,510,800 | +0.59(+1.17%) |
Jun 26, 2006 | 49.95 | 50.91 | 49.02 | 50.50 | 2,524,300 | +0.20(+0.40%) |
Jun 23, 2006 | 49.90 | 51.20 | 49.77 | 50.30 | 3,196,300 | +1.34(+2.74%) |
Jun 22, 2006 | 48.23 | 49.40 | 48.04 | 48.96 | 2,176,100 | +0.26(+0.53%) |
Jun 21, 2006 | 47.02 | 49.47 | 47.02 | 48.70 | 2,664,800 | +1.83(+3.90%) |
Jun 20, 2006 | 47.05 | 47.78 | 46.50 | 46.87 | 2,611,000 | +0.04(+0.09%) |
Jun 19, 2006 | 47.95 | 48.01 | 46.42 | 46.83 | 3,372,100 | -1.90(-3.90%) |
Jun 16, 2006 | 48.51 | 49.40 | 48.00 | 48.73 | 2,980,300 | -0.30(-0.61%) |
Jun 15, 2006 | 47.47 | 49.28 | 47.33 | 49.03 | 3,574,500 | +2.15(+4.59%) |
Jun 14, 2006 | 46.42 | 47.45 | 46.18 | 46.88 | 4,768,600 | +0.52(+1.12%) |
Jun 13, 2006 | 45.50 | 46.62 | 45.15 | 46.36 | 6,261,800 | -0.14(-0.30%) |
Jun 12, 2006 | 47.92 | 48.38 | 46.38 | 46.50 | 2,777,000 | -1.26(-2.64%) |
Jun 09, 2006 | 48.56 | 48.89 | 47.67 | 47.76 | 2,635,500 | -0.23(-0.48%) |
Jun 08, 2006 | 46.22 | 48.26 | 45.38 | 47.99 | 7,330,300 | +0.80(+1.70%) |
Jun 07, 2006 | 49.33 | 49.34 | 47.19 | 47.19 | 4,252,900 | -2.84(-5.68%) |
Jun 06, 2006 | 49.68 | 50.77 | 49.04 | 50.03 | 3,753,800 | -0.55(-1.09%) |
Jun 05, 2006 | 52.48 | 52.61 | 50.50 | 50.58 | 2,754,900 | -1.43(-2.75%) |
Jun 02, 2006 | 51.91 | 52.42 | 51.57 | 52.01 | 2,281,400 | +0.62(+1.21%) |
Jun 01, 2006 | 49.91 | 51.63 | 49.59 | 51.39 | 2,772,200 | +0.85(+1.68%) |
May 31, 2006 | 49.25 | 51.13 | 49.23 | 50.54 | 4,053,000 | +1.31(+2.66%) |
May 30, 2006 | 50.59 | 50.65 | 49.13 | 49.23 | 2,980,700 | +0.46(+0.94%) |
May 26, 2006 | 47.85 | 49.16 | 47.41 | 48.77 | 2,058,900 | +0.64(+1.33%) |
May 25, 2006 | 47.27 | 48.89 | 47.22 | 48.13 | 3,032,600 | +1.48(+3.17%) |
May 24, 2006 | 45.76 | 47.14 | 45.55 | 46.65 | 4,377,100 | -0.24(-0.51%) |
May 23, 2006 | 47.52 | 48.48 | 46.82 | 46.89 | 3,827,800 | +0.39(+0.84%) |
May 22, 2006 | 45.00 | 46.65 | 44.02 | 46.50 | 3,880,500 | +0.51(+1.11%) |
May 19, 2006 | 44.16 | 46.30 | 44.11 | 45.99 | 4,859,700 | +0.98(+2.18%) |
May 18, 2006 | 46.29 | 46.75 | 44.95 | 45.01 | 4,315,400 | -1.54(-3.31%) |
May 17, 2006 | 47.58 | 48.45 | 46.24 | 46.55 | 4,756,800 | -1.24(-2.59%) |
May 16, 2006 | 48.74 | 48.95 | 47.40 | 47.79 | 4,086,900 | -0.73(-1.50%) |
May 15, 2006 | 48.30 | 49.21 | 47.78 | 48.52 | 4,245,600 | -1.75(-3.48%) |
May 12, 2006 | 51.25 | 51.54 | 49.75 | 50.27 | 2,732,800 | -1.71(-3.29%) |
May 11, 2006 | 53.64 | 53.67 | 51.80 | 51.98 | 2,770,000 | -1.26(-2.37%) |
May 10, 2006 | 52.85 | 53.55 | 52.55 | 53.24 | 2,191,300 | -0.02(-0.04%) |
May 09, 2006 | 51.83 | 53.70 | 51.79 | 53.26 | 3,054,500 | +1.45(+2.80%) |
May 08, 2006 | 50.91 | 51.87 | 50.80 | 51.81 | 1,721,800 | +0.24(+0.47%) |
May 05, 2006 | 51.00 | 51.70 | 50.71 | 51.57 | 1,729,100 | +0.81(+1.60%) |
May 04, 2006 | 50.90 | 51.80 | 50.22 | 50.76 | 2,765,300 | -0.86(-1.67%) |
May 03, 2006 | 52.21 | 52.45 | 51.00 | 51.62 | 2,525,800 | -0.59(-1.13%) |
May 02, 2006 | 51.05 | 52.56 | 50.79 | 52.21 | 3,890,900 | +1.56(+3.08%) |