Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.97 | 49.94 | 48.89 | 49.75 | 10,365,827 | +0.46(+0.93%) |
Jul 28, 2006 | 49.74 | 49.82 | 49.09 | 49.29 | 10,308,306 | -0.15(-0.30%) |
Jul 27, 2006 | 49.99 | 50.29 | 48.91 | 49.44 | 10,362,781 | -0.24(-0.47%) |
Jul 26, 2006 | 48.64 | 50.05 | 48.22 | 49.68 | 20,148,632 | +1.27(+2.62%) |
Jul 25, 2006 | 47.53 | 48.53 | 47.46 | 48.41 | 13,146,357 | +0.69(+1.44%) |
Jul 24, 2006 | 47.26 | 48.02 | 47.03 | 47.72 | 13,283,618 | +0.51(+1.09%) |
Jul 21, 2006 | 46.95 | 48.00 | 46.69 | 47.21 | 29,630,682 | +1.59(+3.49%) |
Jul 20, 2006 | 45.81 | 46.45 | 45.60 | 45.62 | 14,093,600 | -0.46(-0.99%) |
Jul 19, 2006 | 45.98 | 46.65 | 45.75 | 46.08 | 17,047,040 | +0.27(+0.59%) |
Jul 18, 2006 | 45.98 | 46.12 | 45.33 | 45.80 | 11,289,842 | -0.27(-0.59%) |
Jul 17, 2006 | 45.72 | 46.51 | 45.70 | 46.08 | 7,800,193 | +0.15(+0.33%) |
Jul 14, 2006 | 46.67 | 46.85 | 45.84 | 45.93 | 11,869,657 | -0.90(-1.92%) |
Jul 13, 2006 | 47.30 | 47.48 | 46.82 | 46.82 | 10,849,249 | -0.44(-0.92%) |
Jul 12, 2006 | 47.67 | 47.89 | 47.20 | 47.26 | 7,203,177 | -0.35(-0.73%) |
Jul 11, 2006 | 47.62 | 48.03 | 47.23 | 47.61 | 8,211,085 | +0.08(+0.17%) |
Jul 10, 2006 | 47.51 | 47.96 | 47.25 | 47.53 | 7,143,253 | +0.15(+0.32%) |
Jul 07, 2006 | 47.25 | 47.95 | 47.08 | 47.38 | 12,093,859 | +0.32(+0.68%) |
Jul 06, 2006 | 46.92 | 47.42 | 46.81 | 47.06 | 7,734,894 | +0.32(+0.69%) |
Jul 05, 2006 | 46.48 | 47.06 | 46.45 | 46.74 | 8,742,454 | -0.21(-0.46%) |
Jul 03, 2006 | 46.95 | 47.12 | 46.79 | 46.95 | 3,032,778 | +0.40(+0.86%) |
Jun 30, 2006 | 46.58 | 47.25 | 46.32 | 46.55 | 16,775,613 | +0.09(+0.20%) |
Jun 29, 2006 | 45.67 | 46.50 | 45.59 | 46.46 | 13,198,129 | +0.83(+1.81%) |
Jun 28, 2006 | 45.65 | 46.14 | 45.50 | 45.63 | 7,324,352 | -0.03(-0.06%) |
Jun 27, 2006 | 45.93 | 46.23 | 45.63 | 45.66 | 12,006,022 | -0.62(-1.34%) |
Jun 26, 2006 | 46.31 | 46.42 | 45.95 | 46.28 | 5,325,042 | -0.06(-0.12%) |
Jun 23, 2006 | 46.14 | 46.80 | 46.03 | 46.34 | 7,225,604 | -0.03(-0.06%) |
Jun 22, 2006 | 46.70 | 46.79 | 46.05 | 46.37 | 8,048,766 | -0.42(-0.90%) |
Jun 21, 2006 | 46.33 | 47.15 | 46.21 | 46.79 | 10,218,856 | +0.43(+0.92%) |
Jun 20, 2006 | 46.87 | 46.94 | 46.23 | 46.36 | 12,045,627 | -0.56(-1.20%) |
Jun 19, 2006 | 47.88 | 47.93 | 46.68 | 46.92 | 12,512,323 | -0.76(-1.60%) |
Jun 16, 2006 | 47.89 | 48.26 | 47.65 | 47.69 | 23,350,408 | -0.44(-0.92%) |
Jun 15, 2006 | 48.10 | 48.24 | 47.59 | 48.13 | 13,800,955 | +0.06(+0.13%) |
Jun 14, 2006 | 47.71 | 48.27 | 47.41 | 48.07 | 15,257,040 | +0.29(+0.61%) |
Jun 13, 2006 | 47.80 | 48.57 | 47.55 | 47.77 | 16,397,767 | +0.04(+0.07%) |
Jun 12, 2006 | 48.15 | 48.61 | 47.72 | 47.74 | 11,516,693 | -0.54(-1.11%) |
Jun 09, 2006 | 48.71 | 49.09 | 48.26 | 48.27 | 8,340,489 | -0.55(-1.13%) |
Jun 08, 2006 | 47.91 | 49.21 | 47.67 | 48.82 | 16,714,929 | +0.86(+1.79%) |
Jun 07, 2006 | 48.31 | 48.63 | 47.89 | 47.97 | 9,472,854 | -0.29(-0.59%) |
Jun 06, 2006 | 48.17 | 48.43 | 47.72 | 48.25 | 11,823,975 | +0.09(+0.19%) |
Jun 05, 2006 | 49.00 | 49.27 | 48.02 | 48.16 | 12,181,827 | -1.21(-2.46%) |
Jun 02, 2006 | 49.08 | 49.57 | 48.53 | 49.37 | 11,708,276 | +0.28(+0.57%) |
Jun 01, 2006 | 48.22 | 49.17 | 48.13 | 49.09 | 12,128,646 | +0.86(+1.78%) |
May 31, 2006 | 47.90 | 48.41 | 47.67 | 48.24 | 15,664,053 | +0.54(+1.14%) |
May 30, 2006 | 48.70 | 48.77 | 47.70 | 47.70 | 11,558,179 | -1.41(-2.88%) |
May 26, 2006 | 48.57 | 49.11 | 48.49 | 49.11 | 8,631,671 | +0.46(+0.95%) |
May 25, 2006 | 48.71 | 48.74 | 48.17 | 48.64 | 9,860,185 | +0.06(+0.13%) |
May 24, 2006 | 47.82 | 48.74 | 47.30 | 48.58 | 14,325,211 | +0.87(+1.82%) |
May 23, 2006 | 48.67 | 48.89 | 47.71 | 47.71 | 12,021,292 | -0.67(-1.39%) |
May 22, 2006 | 48.43 | 48.95 | 48.17 | 48.38 | 14,381,344 | +0.07(+0.15%) |
May 19, 2006 | 47.86 | 48.52 | 47.76 | 48.31 | 15,634,551 | +0.42(+0.88%) |
May 18, 2006 | 48.76 | 49.14 | 47.76 | 47.89 | 12,918,100 | -0.91(-1.86%) |
May 17, 2006 | 49.15 | 49.67 | 48.62 | 48.79 | 10,804,620 | -0.73(-1.47%) |
May 16, 2006 | 49.52 | 49.87 | 49.28 | 49.52 | 8,431,115 | -0.31(-0.63%) |
May 15, 2006 | 48.60 | 49.89 | 48.53 | 49.84 | 18,365,584 | +1.23(+2.53%) |
May 12, 2006 | 48.02 | 48.82 | 47.78 | 48.61 | 14,509,777 | +0.59(+1.23%) |
May 11, 2006 | 48.32 | 48.49 | 47.74 | 48.02 | 10,850,898 | -0.19(-0.39%) |
May 10, 2006 | 48.35 | 48.93 | 48.11 | 48.20 | 9,350,486 | -0.26(-0.53%) |
May 09, 2006 | 48.79 | 48.92 | 47.96 | 48.46 | 8,523,107 | -0.11(-0.22%) |
May 08, 2006 | 47.85 | 48.79 | 47.80 | 48.57 | 12,489,711 | +0.67(+1.40%) |
May 05, 2006 | 48.12 | 48.34 | 47.67 | 47.90 | 11,354,351 | +0.11(+0.24%) |
May 04, 2006 | 47.61 | 48.13 | 47.54 | 47.78 | 11,047,470 | +0.40(+0.84%) |
May 03, 2006 | 46.97 | 47.70 | 46.90 | 47.38 | 9,775,856 | +0.29(+0.61%) |
May 02, 2006 | 47.67 | 47.94 | 46.49 | 47.10 | 15,765,300 | -0.62(-1.30%) |