Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.86 | 47.85 | 46.28 | 46.66 | 13,403,068 | -0.48(-1.02%) |
Jul 28, 2006 | 46.53 | 47.25 | 46.04 | 47.14 | 7,052,188 | +0.80(+1.73%) |
Jul 27, 2006 | 46.41 | 47.33 | 46.09 | 46.34 | 9,756,003 | +0.59(+1.29%) |
Jul 26, 2006 | 45.94 | 46.32 | 44.59 | 45.75 | 10,408,205 | -0.36(-0.78%) |
Jul 25, 2006 | 46.59 | 46.95 | 45.65 | 46.11 | 24,451,068 | +5.91(+14.70%) |
Jul 24, 2006 | 37.51 | 40.28 | 37.55 | 40.20 | 20,011,504 | +2.69(+7.17%) |
Jul 21, 2006 | 39.55 | 39.63 | 37.34 | 37.51 | 11,015,468 | -2.57(-6.41%) |
Jul 20, 2006 | 41.73 | 42.35 | 39.97 | 40.08 | 10,805,729 | -0.21(-0.52%) |
Jul 19, 2006 | 39.44 | 40.75 | 39.12 | 40.29 | 9,907,786 | +0.92(+2.34%) |
Jul 18, 2006 | 39.17 | 39.78 | 37.76 | 39.37 | 10,738,280 | -0.09(-0.23%) |
Jul 17, 2006 | 39.41 | 40.46 | 38.96 | 39.46 | 9,068,387 | +0.28(+0.71%) |
Jul 14, 2006 | 40.84 | 41.30 | 38.83 | 39.18 | 17,670,648 | -2.15(-5.20%) |
Jul 13, 2006 | 43.24 | 43.31 | 41.30 | 41.33 | 17,303,938 | -2.63(-5.98%) |
Jul 12, 2006 | 46.29 | 46.29 | 43.90 | 43.96 | 12,327,489 | -1.74(-3.81%) |
Jul 11, 2006 | 43.50 | 45.85 | 42.85 | 45.70 | 16,278,449 | +2.14(+4.91%) |
Jul 10, 2006 | 47.65 | 47.86 | 43.12 | 43.56 | 19,518,444 | -3.89(-8.20%) |
Jul 07, 2006 | 48.30 | 48.74 | 47.21 | 47.45 | 6,632,123 | -1.32(-2.71%) |
Jul 06, 2006 | 48.63 | 49.57 | 48.00 | 48.77 | 6,928,796 | +0.29(+0.60%) |
Jul 05, 2006 | 50.60 | 50.68 | 48.45 | 48.48 | 9,051,394 | -2.66(-5.20%) |
Jul 03, 2006 | 51.21 | 51.50 | 50.50 | 51.14 | 1,673,131 | +0.16(+0.31%) |
Jun 30, 2006 | 52.38 | 52.55 | 50.98 | 50.98 | 5,277,261 | -1.39(-2.65%) |
Jun 29, 2006 | 50.57 | 52.41 | 50.53 | 52.37 | 7,904,200 | +2.21(+4.41%) |
Jun 28, 2006 | 51.50 | 51.50 | 49.36 | 50.16 | 7,579,406 | -1.14(-2.22%) |
Jun 27, 2006 | 51.64 | 52.31 | 51.05 | 51.30 | 4,500,666 | -0.53(-1.02%) |
Jun 26, 2006 | 51.83 | 52.24 | 51.50 | 51.83 | 3,086,100 | +0.24(+0.47%) |
Jun 23, 2006 | 52.08 | 52.50 | 50.80 | 51.59 | 5,467,683 | -0.60(-1.15%) |
Jun 22, 2006 | 51.89 | 52.90 | 51.58 | 52.19 | 5,635,630 | +0.26(+0.50%) |
Jun 21, 2006 | 51.35 | 52.93 | 51.08 | 51.93 | 6,352,561 | +0.83(+1.62%) |
Jun 20, 2006 | 52.42 | 52.68 | 51.03 | 51.10 | 8,186,176 | -1.51(-2.87%) |
Jun 19, 2006 | 54.21 | 54.43 | 52.50 | 52.61 | 5,406,138 | -1.31(-2.43%) |
Jun 16, 2006 | 53.91 | 54.65 | 53.48 | 53.92 | 7,428,514 | -0.53(-0.97%) |
Jun 15, 2006 | 52.54 | 54.82 | 52.50 | 54.45 | 12,625,518 | +2.95(+5.73%) |
Jun 14, 2006 | 51.06 | 51.97 | 50.51 | 51.50 | 9,072,559 | +1.58(+3.17%) |
Jun 13, 2006 | 50.72 | 51.24 | 49.16 | 49.92 | 10,980,635 | -0.66(-1.30%) |
Jun 12, 2006 | 52.63 | 53.25 | 50.53 | 50.58 | 8,648,059 | -1.69(-3.23%) |
Jun 09, 2006 | 53.51 | 54.34 | 52.10 | 52.27 | 8,297,418 | -0.68(-1.28%) |
Jun 08, 2006 | 52.88 | 53.35 | 50.30 | 52.95 | 13,896,748 | -0.14(-0.26%) |
Jun 07, 2006 | 54.80 | 55.25 | 52.91 | 53.09 | 10,891,700 | -1.47(-2.69%) |
Jun 06, 2006 | 54.45 | 54.92 | 52.45 | 54.56 | 14,147,340 | +0.44(+0.81%) |
Jun 05, 2006 | 56.57 | 57.08 | 53.98 | 54.12 | 16,004,089 | -1.01(-1.83%) |
Jun 02, 2006 | 55.71 | 56.32 | 54.12 | 55.13 | 8,919,821 | -0.10(-0.18%) |
Jun 01, 2006 | 56.16 | 56.16 | 54.32 | 55.23 | 12,490,793 | -1.04(-1.85%) |
May 31, 2006 | 57.10 | 57.67 | 55.60 | 56.27 | 10,772,134 | -0.56(-0.99%) |
May 30, 2006 | 58.42 | 58.99 | 56.80 | 56.83 | 8,499,957 | -2.81(-4.71%) |
May 26, 2006 | 59.22 | 59.68 | 58.84 | 59.64 | 3,575,343 | +0.80(+1.36%) |
May 25, 2006 | 59.78 | 59.86 | 57.75 | 58.84 | 7,917,049 | -0.15(-0.25%) |
May 24, 2006 | 58.98 | 60.39 | 57.51 | 58.99 | 12,894,696 | +0.01(+0.02%) |
May 23, 2006 | 60.22 | 61.09 | 58.95 | 58.98 | 8,234,691 | -0.59(-0.99%) |
May 22, 2006 | 62.00 | 62.11 | 58.58 | 59.57 | 11,894,673 | -2.92(-4.67%) |
May 19, 2006 | 61.82 | 63.00 | 61.13 | 62.49 | 9,578,261 | +0.88(+1.43%) |
May 18, 2006 | 62.20 | 62.44 | 61.41 | 61.61 | 5,052,087 | -0.04(-0.06%) |
May 17, 2006 | 61.30 | 62.70 | 61.01 | 61.65 | 10,537,462 | +0.05(+0.08%) |
May 16, 2006 | 62.65 | 63.00 | 60.66 | 61.60 | 9,943,524 | +0.60(+0.98%) |
May 15, 2006 | 60.98 | 62.00 | 59.95 | 61.00 | 8,620,318 | -0.24(-0.39%) |
May 12, 2006 | 61.25 | 62.36 | 60.40 | 61.24 | 7,720,911 | -0.41(-0.67%) |
May 11, 2006 | 63.17 | 63.41 | 61.44 | 61.65 | 7,324,212 | -1.52(-2.41%) |
May 10, 2006 | 63.37 | 63.80 | 62.46 | 63.17 | 12,345,395 | -0.18(-0.28%) |
May 09, 2006 | 64.44 | 66.20 | 63.27 | 63.35 | 17,117,400 | -1.35(-2.09%) |
May 08, 2006 | 63.26 | 64.98 | 63.11 | 64.70 | 8,273,188 | +2.17(+3.47%) |
May 05, 2006 | 63.24 | 64.03 | 62.44 | 62.53 | 5,861,710 | +0.04(+0.06%) |
May 04, 2006 | 60.51 | 63.28 | 60.27 | 62.49 | 7,580,359 | +1.82(+3.00%) |
May 03, 2006 | 61.08 | 61.25 | 60.05 | 60.67 | 6,531,028 | -0.69(-1.12%) |
May 02, 2006 | 62.34 | 62.37 | 60.91 | 61.36 | 6,304,905 | -0.32(-0.52%) |