Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.64 | 44.67 | 44.10 | 44.20 | 7,697,899 | -0.71(-1.57%) |
Jul 28, 2006 | 43.94 | 44.99 | 43.71 | 44.90 | 12,435,223 | +1.00(+2.28%) |
Jul 27, 2006 | 43.35 | 44.03 | 42.85 | 43.90 | 19,631,092 | +0.40(+0.91%) |
Jul 26, 2006 | 45.60 | 45.67 | 43.47 | 43.51 | 31,060,228 | -2.55(-5.53%) |
Jul 25, 2006 | 46.08 | 46.10 | 43.13 | 46.05 | 72,409,576 | -5.26(-10.25%) |
Jul 24, 2006 | 50.50 | 51.51 | 50.54 | 51.31 | 3,708,318 | +0.81(+1.61%) |
Jul 21, 2006 | 50.96 | 50.96 | 49.98 | 50.50 | 5,565,050 | -0.15(-0.30%) |
Jul 20, 2006 | 51.48 | 51.85 | 50.62 | 50.65 | 4,072,992 | -0.95(-1.84%) |
Jul 19, 2006 | 51.02 | 51.88 | 50.94 | 51.60 | 5,736,551 | +0.95(+1.87%) |
Jul 18, 2006 | 50.26 | 50.76 | 50.02 | 50.65 | 3,262,260 | +0.25(+0.50%) |
Jul 17, 2006 | 50.41 | 50.78 | 50.20 | 50.40 | 2,665,904 | +0.01(+0.01%) |
Jul 14, 2006 | 50.88 | 50.90 | 49.53 | 50.39 | 5,102,777 | -0.49(-0.96%) |
Jul 13, 2006 | 51.54 | 51.54 | 50.69 | 50.88 | 5,397,603 | -0.87(-1.69%) |
Jul 12, 2006 | 52.50 | 52.50 | 51.49 | 51.75 | 2,908,656 | -0.62(-1.18%) |
Jul 11, 2006 | 52.10 | 52.42 | 51.59 | 52.37 | 2,526,365 | +0.17(+0.33%) |
Jul 10, 2006 | 52.04 | 52.34 | 51.93 | 52.20 | 1,506,246 | +0.19(+0.36%) |
Jul 07, 2006 | 52.50 | 52.51 | 51.88 | 52.01 | 2,473,199 | -0.56(-1.06%) |
Jul 06, 2006 | 52.90 | 52.97 | 52.22 | 52.57 | 3,048,819 | -0.33(-0.62%) |
Jul 05, 2006 | 53.20 | 53.20 | 52.50 | 52.90 | 3,071,582 | -0.30(-0.55%) |
Jul 03, 2006 | 53.22 | 53.24 | 52.94 | 53.19 | 1,181,173 | +0.38(+0.73%) |
Jun 30, 2006 | 53.21 | 53.32 | 52.81 | 52.81 | 4,142,060 | -0.28(-0.53%) |
Jun 29, 2006 | 52.50 | 53.13 | 52.27 | 53.09 | 4,895,105 | +1.01(+1.93%) |
Jun 28, 2006 | 51.68 | 52.16 | 51.63 | 52.08 | 4,135,667 | +0.45(+0.87%) |
Jun 27, 2006 | 51.66 | 51.99 | 51.59 | 51.63 | 2,947,478 | -0.12(-0.22%) |
Jun 26, 2006 | 51.39 | 51.75 | 51.33 | 51.75 | 1,814,792 | +0.18(+0.35%) |
Jun 23, 2006 | 51.34 | 51.95 | 51.22 | 51.57 | 2,461,974 | -0.06(-0.12%) |
Jun 22, 2006 | 51.47 | 51.75 | 51.21 | 51.63 | 3,005,632 | +0.13(+0.25%) |
Jun 21, 2006 | 51.48 | 51.86 | 51.38 | 51.50 | 5,328,223 | +0.38(+0.74%) |
Jun 20, 2006 | 50.93 | 51.43 | 50.91 | 51.13 | 3,731,393 | +0.27(+0.53%) |
Jun 19, 2006 | 51.22 | 51.28 | 50.70 | 50.86 | 3,804,826 | +0.01(+0.01%) |
Jun 16, 2006 | 51.03 | 51.28 | 50.82 | 50.85 | 5,473,531 | -0.18(-0.35%) |
Jun 15, 2006 | 50.14 | 51.11 | 50.03 | 51.03 | 5,104,024 | +0.87(+1.74%) |
Jun 14, 2006 | 50.33 | 50.64 | 49.74 | 50.16 | 4,547,894 | -0.33(-0.66%) |
Jun 13, 2006 | 50.54 | 51.06 | 50.36 | 50.49 | 3,805,138 | +0.04(+0.08%) |
Jun 12, 2006 | 50.80 | 51.02 | 50.45 | 50.45 | 2,532,601 | -0.21(-0.42%) |
Jun 09, 2006 | 51.04 | 51.51 | 50.64 | 50.66 | 3,128,645 | -0.38(-0.74%) |
Jun 08, 2006 | 51.09 | 51.22 | 50.19 | 51.04 | 4,866,262 | -0.03(-0.06%) |
Jun 07, 2006 | 51.38 | 51.88 | 51.04 | 51.07 | 3,636,288 | -0.26(-0.51%) |
Jun 06, 2006 | 51.15 | 51.43 | 50.61 | 51.34 | 3,185,084 | +0.28(+0.54%) |
Jun 05, 2006 | 51.97 | 52.02 | 50.98 | 51.06 | 3,201,455 | -0.92(-1.78%) |
Jun 02, 2006 | 51.96 | 52.11 | 51.74 | 51.99 | 3,414,740 | +0.03(+0.05%) |
Jun 01, 2006 | 51.87 | 52.05 | 51.52 | 51.96 | 2,918,167 | +0.30(+0.57%) |
May 31, 2006 | 51.34 | 51.66 | 51.16 | 51.66 | 4,103,706 | +0.48(+0.94%) |
May 30, 2006 | 51.81 | 51.82 | 51.12 | 51.18 | 2,818,228 | -0.79(-1.52%) |
May 26, 2006 | 51.88 | 52.00 | 51.63 | 51.97 | 2,165,589 | +0.31(+0.60%) |
May 25, 2006 | 51.70 | 52.06 | 51.55 | 51.66 | 3,096,839 | +0.35(+0.69%) |
May 24, 2006 | 51.44 | 51.81 | 51.06 | 51.31 | 5,754,793 | -0.32(-0.62%) |
May 23, 2006 | 51.66 | 52.21 | 51.57 | 51.63 | 4,970,877 | +0.13(+0.25%) |
May 22, 2006 | 51.50 | 51.91 | 51.00 | 51.50 | 5,050,859 | +0.23(+0.45%) |
May 19, 2006 | 51.06 | 51.46 | 50.87 | 51.27 | 4,381,070 | +0.28(+0.55%) |
May 18, 2006 | 51.31 | 51.50 | 50.98 | 50.99 | 5,132,712 | -0.15(-0.29%) |
May 17, 2006 | 51.48 | 51.65 | 50.91 | 51.14 | 4,726,255 | -0.66(-1.28%) |
May 16, 2006 | 52.16 | 52.21 | 51.80 | 51.80 | 2,817,137 | -0.36(-0.69%) |
May 15, 2006 | 51.63 | 52.38 | 51.50 | 52.16 | 3,755,559 | +0.29(+0.57%) |
May 12, 2006 | 52.49 | 52.49 | 51.79 | 51.86 | 3,636,911 | -0.62(-1.19%) |
May 11, 2006 | 52.90 | 52.95 | 52.19 | 52.49 | 3,661,078 | -0.65(-1.23%) |
May 10, 2006 | 53.08 | 53.24 | 52.90 | 53.14 | 3,470,867 | -0.16(-0.30%) |
May 09, 2006 | 53.31 | 53.52 | 52.92 | 53.30 | 3,285,490 | -0.01(-0.01%) |
May 08, 2006 | 53.86 | 53.87 | 53.26 | 53.31 | 3,214,240 | -0.15(-0.29%) |
May 05, 2006 | 53.24 | 53.82 | 53.07 | 53.46 | 5,590,152 | +0.61(+1.15%) |
May 04, 2006 | 52.59 | 53.15 | 52.59 | 52.85 | 3,978,198 | +0.48(+0.92%) |
May 03, 2006 | 52.36 | 52.69 | 52.16 | 52.37 | 3,349,569 | +0.01(+0.02%) |
May 02, 2006 | 52.22 | 52.56 | 51.75 | 52.36 | 3,624,906 | +0.48(+0.93%) |