Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.15 | 44.18 | 43.61 | 43.71 | 7,783,589 | -0.70(-1.57%) |
Jul 28, 2006 | 43.45 | 44.50 | 43.23 | 44.41 | 12,573,648 | +0.99(+2.28%) |
Jul 27, 2006 | 42.87 | 43.55 | 42.37 | 43.42 | 19,849,618 | +0.39(+0.91%) |
Jul 26, 2006 | 45.10 | 45.16 | 43.00 | 43.03 | 31,405,980 | -2.52(-5.53%) |
Jul 25, 2006 | 45.58 | 45.60 | 42.66 | 45.55 | 73,215,616 | -5.20(-10.25%) |
Jul 24, 2006 | 49.95 | 50.94 | 49.99 | 50.75 | 3,749,598 | +0.81(+1.61%) |
Jul 21, 2006 | 50.40 | 50.40 | 49.43 | 49.94 | 5,626,998 | -0.15(-0.30%) |
Jul 20, 2006 | 50.92 | 51.28 | 50.06 | 50.09 | 4,118,331 | -0.94(-1.84%) |
Jul 19, 2006 | 50.45 | 51.30 | 50.38 | 51.03 | 5,800,408 | +0.94(+1.87%) |
Jul 18, 2006 | 49.71 | 50.20 | 49.47 | 50.09 | 3,298,574 | +0.25(+0.50%) |
Jul 17, 2006 | 49.85 | 50.22 | 49.64 | 49.85 | 2,695,580 | +0.01(+0.01%) |
Jul 14, 2006 | 50.32 | 50.34 | 48.98 | 49.84 | 5,159,579 | -0.48(-0.96%) |
Jul 13, 2006 | 50.97 | 50.97 | 50.13 | 50.32 | 5,457,687 | -0.86(-1.69%) |
Jul 12, 2006 | 51.92 | 51.93 | 50.92 | 51.18 | 2,941,034 | -0.61(-1.18%) |
Jul 11, 2006 | 51.53 | 51.84 | 51.03 | 51.79 | 2,554,487 | +0.17(+0.33%) |
Jul 10, 2006 | 51.47 | 51.77 | 51.36 | 51.62 | 1,523,013 | +0.18(+0.36%) |
Jul 07, 2006 | 51.93 | 51.93 | 51.30 | 51.44 | 2,500,730 | -0.55(-1.06%) |
Jul 06, 2006 | 52.31 | 52.39 | 51.64 | 51.99 | 3,082,757 | -0.32(-0.62%) |
Jul 05, 2006 | 52.61 | 52.61 | 51.92 | 52.31 | 3,105,774 | -0.29(-0.55%) |
Jul 03, 2006 | 52.64 | 52.65 | 52.36 | 52.61 | 1,194,322 | +0.38(+0.73%) |
Jun 30, 2006 | 52.62 | 52.73 | 52.22 | 52.22 | 4,188,168 | -0.28(-0.53%) |
Jun 29, 2006 | 51.92 | 52.55 | 51.70 | 52.50 | 4,949,596 | +1.00(+1.93%) |
Jun 28, 2006 | 51.11 | 51.58 | 51.06 | 51.51 | 4,181,704 | +0.44(+0.87%) |
Jun 27, 2006 | 51.10 | 51.42 | 51.02 | 51.06 | 2,980,288 | -0.11(-0.22%) |
Jun 26, 2006 | 50.82 | 51.18 | 50.77 | 51.18 | 1,834,993 | +0.18(+0.35%) |
Jun 23, 2006 | 50.77 | 51.37 | 50.66 | 51.00 | 2,489,380 | -0.06(-0.12%) |
Jun 22, 2006 | 50.91 | 51.18 | 50.65 | 51.06 | 3,039,090 | +0.13(+0.25%) |
Jun 21, 2006 | 50.91 | 51.29 | 50.82 | 50.94 | 5,387,535 | +0.37(+0.74%) |
Jun 20, 2006 | 50.37 | 50.87 | 50.35 | 50.56 | 3,772,929 | +0.27(+0.53%) |
Jun 19, 2006 | 50.65 | 50.72 | 50.14 | 50.30 | 3,847,180 | +0.01(+0.01%) |
Jun 16, 2006 | 50.47 | 50.72 | 50.26 | 50.29 | 5,534,460 | -0.18(-0.35%) |
Jun 15, 2006 | 49.59 | 50.55 | 49.48 | 50.47 | 5,160,841 | +0.86(+1.74%) |
Jun 14, 2006 | 49.78 | 50.08 | 49.19 | 49.60 | 4,598,519 | -0.33(-0.66%) |
Jun 13, 2006 | 49.99 | 50.49 | 49.81 | 49.93 | 3,847,496 | +0.04(+0.08%) |
Jun 12, 2006 | 50.24 | 50.45 | 49.90 | 49.90 | 2,560,793 | -0.21(-0.42%) |
Jun 09, 2006 | 50.48 | 50.94 | 50.09 | 50.11 | 3,163,472 | -0.37(-0.74%) |
Jun 08, 2006 | 50.53 | 50.65 | 49.64 | 50.48 | 4,920,431 | -0.03(-0.06%) |
Jun 07, 2006 | 50.81 | 51.30 | 50.48 | 50.51 | 3,676,766 | -0.26(-0.51%) |
Jun 06, 2006 | 50.59 | 50.86 | 50.06 | 50.77 | 3,220,540 | +0.27(+0.54%) |
Jun 05, 2006 | 51.39 | 51.45 | 50.42 | 50.50 | 3,237,092 | -0.91(-1.78%) |
Jun 02, 2006 | 51.39 | 51.54 | 51.17 | 51.41 | 3,452,751 | +0.03(+0.05%) |
Jun 01, 2006 | 51.30 | 51.48 | 50.95 | 51.39 | 2,950,650 | +0.29(+0.57%) |
May 31, 2006 | 50.78 | 51.10 | 50.60 | 51.10 | 4,149,387 | +0.48(+0.94%) |
May 30, 2006 | 51.24 | 51.25 | 50.56 | 50.62 | 2,849,600 | -0.78(-1.52%) |
May 26, 2006 | 51.30 | 51.43 | 51.06 | 51.40 | 2,189,696 | +0.30(+0.60%) |
May 25, 2006 | 51.13 | 51.49 | 50.98 | 51.10 | 3,131,312 | +0.35(+0.69%) |
May 24, 2006 | 50.87 | 51.24 | 50.49 | 50.75 | 5,818,853 | -0.32(-0.62%) |
May 23, 2006 | 51.10 | 51.63 | 51.01 | 51.06 | 5,026,211 | +0.13(+0.25%) |
May 22, 2006 | 50.94 | 51.34 | 50.44 | 50.94 | 5,107,083 | +0.23(+0.45%) |
May 19, 2006 | 50.49 | 50.89 | 50.31 | 50.71 | 4,429,838 | +0.28(+0.55%) |
May 18, 2006 | 50.75 | 50.94 | 50.42 | 50.43 | 5,189,847 | -0.15(-0.29%) |
May 17, 2006 | 50.91 | 51.08 | 50.35 | 50.58 | 4,778,865 | -0.65(-1.28%) |
May 16, 2006 | 51.58 | 51.63 | 51.23 | 51.23 | 2,848,496 | -0.36(-0.69%) |
May 15, 2006 | 51.06 | 51.81 | 50.94 | 51.58 | 3,797,364 | +0.29(+0.57%) |
May 12, 2006 | 51.91 | 51.91 | 51.22 | 51.29 | 3,677,396 | -0.62(-1.19%) |
May 11, 2006 | 52.31 | 52.36 | 51.62 | 51.91 | 3,701,831 | -0.65(-1.23%) |
May 10, 2006 | 52.49 | 52.65 | 52.31 | 52.55 | 3,509,504 | -0.16(-0.30%) |
May 09, 2006 | 52.73 | 52.93 | 52.34 | 52.71 | 3,322,063 | -0.01(-0.01%) |
May 08, 2006 | 53.27 | 53.28 | 52.68 | 52.72 | 3,250,019 | -0.15(-0.29%) |
May 05, 2006 | 52.65 | 53.23 | 52.48 | 52.87 | 5,652,379 | +0.60(+1.15%) |
May 04, 2006 | 52.02 | 52.56 | 52.01 | 52.27 | 4,022,482 | +0.48(+0.92%) |
May 03, 2006 | 51.78 | 52.11 | 51.59 | 51.79 | 3,386,856 | +0.01(+0.02%) |
May 02, 2006 | 51.65 | 51.98 | 51.18 | 51.78 | 3,665,258 | +0.48(+0.93%) |