Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 47.89 | 47.91 | 47.33 | 47.61 | 1,825,535 | -0.17(-0.36%) |
Jul 28, 2006 | 47.59 | 48.22 | 47.25 | 47.78 | 2,509,548 | -0.61(-1.26%) |
Jul 27, 2006 | 48.32 | 48.89 | 48.12 | 48.39 | 1,852,845 | +0.09(+0.19%) |
Jul 26, 2006 | 49.29 | 49.29 | 48.25 | 48.30 | 1,880,718 | -0.99(-2.00%) |
Jul 25, 2006 | 47.95 | 49.41 | 47.67 | 49.29 | 2,291,069 | +0.97(+2.01%) |
Jul 24, 2006 | 47.86 | 48.57 | 47.86 | 48.31 | 1,581,154 | +0.40(+0.85%) |
Jul 21, 2006 | 48.30 | 48.41 | 47.78 | 47.91 | 2,086,668 | -0.35(-0.72%) |
Jul 20, 2006 | 49.09 | 49.63 | 48.23 | 48.26 | 4,495,564 | -0.04(-0.09%) |
Jul 19, 2006 | 48.66 | 49.41 | 47.02 | 48.30 | 8,856,972 | -0.26(-0.53%) |
Jul 18, 2006 | 48.20 | 48.79 | 47.73 | 48.55 | 2,519,683 | +0.36(+0.75%) |
Jul 17, 2006 | 48.82 | 48.94 | 47.92 | 48.19 | 2,078,925 | -0.55(-1.12%) |
Jul 14, 2006 | 48.66 | 48.87 | 47.89 | 48.74 | 2,038,523 | +0.04(+0.07%) |
Jul 13, 2006 | 48.91 | 48.91 | 48.31 | 48.70 | 3,525,642 | -0.31(-0.64%) |
Jul 12, 2006 | 48.77 | 49.19 | 48.60 | 49.02 | 2,866,265 | +0.24(+0.50%) |
Jul 11, 2006 | 47.42 | 48.87 | 47.38 | 48.77 | 2,499,271 | +1.25(+2.63%) |
Jul 10, 2006 | 47.81 | 47.81 | 47.35 | 47.52 | 1,325,512 | +0.27(+0.57%) |
Jul 07, 2006 | 47.49 | 47.69 | 47.23 | 47.25 | 2,257,002 | -0.34(-0.72%) |
Jul 06, 2006 | 46.53 | 47.99 | 46.53 | 47.59 | 2,949,461 | +1.44(+3.12%) |
Jul 05, 2006 | 46.42 | 46.51 | 45.82 | 46.15 | 1,995,729 | -0.16(-0.35%) |
Jul 03, 2006 | 46.53 | 46.68 | 46.15 | 46.32 | 1,051,006 | -0.18(-0.40%) |
Jun 30, 2006 | 46.64 | 46.74 | 46.41 | 46.50 | 1,852,986 | +0.09(+0.20%) |
Jun 29, 2006 | 45.79 | 46.42 | 45.61 | 46.41 | 2,017,689 | +0.90(+1.98%) |
Jun 28, 2006 | 45.50 | 45.51 | 44.99 | 45.51 | 1,768,381 | -0.06(-0.14%) |
Jun 27, 2006 | 45.95 | 46.16 | 45.55 | 45.57 | 2,037,960 | -0.31(-0.67%) |
Jun 26, 2006 | 46.39 | 46.45 | 45.61 | 45.88 | 2,084,556 | -0.58(-1.25%) |
Jun 23, 2006 | 46.10 | 47.01 | 46.03 | 46.46 | 1,242,738 | +0.06(+0.12%) |
Jun 22, 2006 | 46.65 | 46.65 | 46.22 | 46.40 | 1,059,170 | -0.14(-0.31%) |
Jun 21, 2006 | 46.46 | 46.83 | 46.24 | 46.54 | 1,449,251 | +0.22(+0.48%) |
Jun 20, 2006 | 46.44 | 46.67 | 46.23 | 46.32 | 1,068,039 | -0.21(-0.44%) |
Jun 19, 2006 | 47.23 | 47.44 | 46.32 | 46.53 | 1,830,884 | -0.44(-0.94%) |
Jun 16, 2006 | 45.66 | 47.16 | 45.66 | 46.97 | 3,743,276 | +0.96(+2.08%) |
Jun 15, 2006 | 45.48 | 46.11 | 45.06 | 46.01 | 2,150,297 | +0.55(+1.22%) |
Jun 14, 2006 | 44.22 | 45.53 | 44.18 | 45.46 | 1,999,248 | +0.99(+2.22%) |
Jun 13, 2006 | 44.34 | 45.12 | 44.33 | 44.47 | 3,199,754 | +0.13(+0.29%) |
Jun 12, 2006 | 45.34 | 45.34 | 44.33 | 44.34 | 1,633,521 | -0.67(-1.50%) |
Jun 09, 2006 | 45.43 | 45.68 | 44.99 | 45.02 | 2,303,739 | -0.41(-0.91%) |
Jun 08, 2006 | 45.00 | 45.48 | 44.53 | 45.43 | 3,206,793 | +0.35(+0.77%) |
Jun 07, 2006 | 45.32 | 45.72 | 45.02 | 45.08 | 2,004,034 | +0.14(+0.32%) |
Jun 06, 2006 | 45.29 | 45.43 | 44.40 | 44.94 | 1,850,311 | -0.35(-0.77%) |
Jun 05, 2006 | 45.34 | 45.63 | 45.11 | 45.29 | 1,528,787 | -0.23(-0.50%) |
Jun 02, 2006 | 45.78 | 46.17 | 45.23 | 45.51 | 1,596,217 | -0.33(-0.71%) |
Jun 01, 2006 | 45.16 | 45.91 | 45.02 | 45.84 | 1,502,181 | +0.63(+1.40%) |
May 31, 2006 | 45.09 | 45.25 | 44.78 | 45.21 | 2,246,303 | +0.26(+0.57%) |
May 30, 2006 | 44.68 | 45.23 | 44.27 | 44.95 | 2,095,959 | +0.41(+0.93%) |
May 26, 2006 | 44.93 | 44.93 | 44.41 | 44.54 | 1,096,757 | +0.02(+0.05%) |
May 25, 2006 | 44.63 | 45.05 | 44.28 | 44.52 | 1,848,903 | +0.24(+0.55%) |
May 24, 2006 | 44.75 | 44.75 | 43.82 | 44.28 | 2,863,590 | -0.48(-1.06%) |
May 23, 2006 | 46.03 | 46.21 | 44.64 | 44.75 | 2,722,818 | -1.46(-3.15%) |
May 22, 2006 | 45.80 | 46.49 | 45.29 | 46.21 | 2,616,253 | +0.41(+0.90%) |
May 19, 2006 | 44.79 | 46.07 | 44.72 | 45.80 | 3,433,577 | +1.06(+2.37%) |
May 18, 2006 | 44.73 | 45.00 | 44.48 | 44.74 | 2,492,655 | +0.01(+0.02%) |
May 17, 2006 | 45.46 | 45.75 | 44.45 | 44.73 | 3,090,797 | -1.21(-2.63%) |
May 16, 2006 | 46.66 | 46.66 | 45.73 | 45.94 | 2,132,559 | -0.72(-1.55%) |
May 15, 2006 | 45.82 | 46.81 | 45.00 | 46.66 | 2,502,509 | +0.35(+0.75%) |
May 12, 2006 | 47.37 | 47.37 | 46.18 | 46.32 | 1,627,327 | -1.04(-2.21%) |
May 11, 2006 | 47.45 | 47.95 | 47.11 | 47.36 | 1,270,751 | -0.28(-0.58%) |
May 10, 2006 | 47.77 | 48.30 | 47.49 | 47.64 | 2,763,219 | -0.58(-1.21%) |
May 09, 2006 | 47.91 | 48.22 | 47.69 | 48.22 | 1,285,955 | +0.06(+0.13%) |
May 08, 2006 | 48.91 | 49.16 | 47.91 | 48.16 | 1,711,087 | -0.61(-1.25%) |
May 05, 2006 | 48.84 | 49.12 | 48.66 | 48.77 | 1,500,914 | +0.44(+0.91%) |
May 04, 2006 | 47.52 | 48.52 | 47.50 | 48.33 | 1,657,171 | +0.79(+1.66%) |
May 03, 2006 | 47.59 | 47.95 | 47.33 | 47.54 | 1,846,792 | -0.20(-0.42%) |
May 02, 2006 | 47.45 | 47.78 | 47.10 | 47.74 | 2,347,519 | +0.63(+1.33%) |