Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 55.13 | 55.45 | 54.84 | 55.33 | 47,783,844 | +0.01(+0.01%) |
Jul 28, 2006 | 54.59 | 55.35 | 54.38 | 55.32 | 78,344,040 | +1.14(+2.10%) |
Jul 27, 2006 | 55.12 | 55.50 | 53.97 | 54.19 | 74,321,664 | -0.52(-0.96%) |
Jul 26, 2006 | 54.73 | 55.27 | 54.09 | 54.71 | 75,348,672 | -0.12(-0.22%) |
Jul 25, 2006 | 54.55 | 55.41 | 54.31 | 54.83 | 110,109,680 | +0.13(+0.25%) |
Jul 24, 2006 | 53.41 | 54.72 | 53.40 | 54.69 | 90,963,376 | +1.69(+3.19%) |
Jul 21, 2006 | 53.70 | 53.72 | 52.69 | 53.00 | 137,433,472 | -0.77(-1.43%) |
Jul 20, 2006 | 55.62 | 55.88 | 53.69 | 53.77 | 93,530,680 | -1.41(-2.56%) |
Jul 19, 2006 | 53.85 | 55.58 | 53.82 | 55.19 | 123,224,072 | +1.27(+2.36%) |
Jul 18, 2006 | 53.85 | 54.19 | 52.90 | 53.92 | 93,857,104 | +0.37(+0.68%) |
Jul 17, 2006 | 53.68 | 54.15 | 53.23 | 53.55 | 84,917,480 | -0.07(-0.13%) |
Jul 14, 2006 | 54.06 | 54.16 | 53.16 | 53.62 | 99,593,968 | -0.43(-0.79%) |
Jul 13, 2006 | 54.93 | 55.34 | 54.01 | 54.05 | 101,336,280 | -1.25(-2.27%) |
Jul 12, 2006 | 56.20 | 56.44 | 55.26 | 55.31 | 63,804,816 | -1.17(-2.07%) |
Jul 11, 2006 | 55.67 | 56.47 | 55.27 | 56.47 | 79,899,208 | +0.49(+0.88%) |
Jul 10, 2006 | 56.11 | 56.57 | 55.73 | 55.98 | 50,584,140 | +0.01(+0.01%) |
Jul 07, 2006 | 56.74 | 56.89 | 55.86 | 55.97 | 57,086,804 | -0.84(-1.48%) |
Jul 06, 2006 | 56.94 | 57.33 | 56.51 | 56.81 | 42,604,760 | -0.02(-0.03%) |
Jul 05, 2006 | 57.05 | 57.64 | 56.37 | 56.83 | 48,637,936 | -0.84(-1.46%) |
Jul 03, 2006 | 57.17 | 57.67 | 56.98 | 57.67 | 28,924,546 | +0.71(+1.25%) |
Jun 30, 2006 | 56.74 | 57.09 | 56.02 | 56.96 | 76,825,888 | +0.38(+0.67%) |
Jun 29, 2006 | 54.75 | 56.58 | 54.75 | 56.58 | 121,670,784 | +2.10(+3.86%) |
Jun 28, 2006 | 54.27 | 54.47 | 53.60 | 54.47 | 58,453,328 | +0.24(+0.44%) |
Jun 27, 2006 | 55.22 | 55.45 | 54.01 | 54.23 | 77,534,648 | -0.95(-1.73%) |
Jun 26, 2006 | 54.87 | 55.19 | 54.77 | 55.19 | 50,229,380 | +0.67(+1.24%) |
Jun 23, 2006 | 54.18 | 54.83 | 53.77 | 54.51 | 54,033,884 | +0.33(+0.60%) |
Jun 22, 2006 | 54.31 | 54.48 | 53.88 | 54.19 | 69,883,584 | -0.29(-0.52%) |
Jun 21, 2006 | 53.50 | 54.84 | 53.40 | 54.47 | 102,059,280 | +0.94(+1.75%) |
Jun 20, 2006 | 53.65 | 54.26 | 53.45 | 53.54 | 76,953,712 | -0.06(-0.12%) |
Jun 19, 2006 | 54.87 | 54.89 | 53.55 | 53.60 | 90,313,424 | -1.07(-1.96%) |
Jun 16, 2006 | 55.28 | 55.35 | 54.45 | 54.67 | 84,190,704 | -0.72(-1.30%) |
Jun 15, 2006 | 53.99 | 55.56 | 53.92 | 55.39 | 122,126,416 | +1.83(+3.42%) |
Jun 14, 2006 | 53.01 | 53.74 | 52.84 | 53.56 | 134,334,320 | +0.64(+1.20%) |
Jun 13, 2006 | 53.72 | 54.67 | 52.88 | 52.92 | 175,785,888 | -1.02(-1.90%) |
Jun 12, 2006 | 55.35 | 55.39 | 53.86 | 53.95 | 136,342,240 | -1.27(-2.30%) |
Jun 09, 2006 | 56.02 | 56.46 | 55.12 | 55.22 | 79,374,944 | -0.49(-0.88%) |
Jun 08, 2006 | 55.41 | 55.92 | 54.00 | 55.71 | 176,608,624 | +0.05(+0.09%) |
Jun 07, 2006 | 56.24 | 57.03 | 55.59 | 55.66 | 103,188,664 | -0.55(-0.97%) |
Jun 06, 2006 | 56.41 | 56.51 | 55.43 | 56.21 | 119,320,960 | -0.24(-0.42%) |
Jun 05, 2006 | 58.01 | 58.09 | 56.27 | 56.45 | 83,327,416 | -1.69(-2.91%) |
Jun 02, 2006 | 58.55 | 58.63 | 57.71 | 58.14 | 62,577,200 | -0.04(-0.07%) |
Jun 01, 2006 | 57.08 | 58.24 | 56.89 | 58.18 | 62,337,168 | +1.11(+1.95%) |
May 31, 2006 | 56.23 | 57.07 | 56.12 | 57.07 | 73,953,936 | +0.98(+1.74%) |
May 30, 2006 | 57.44 | 57.45 | 56.03 | 56.09 | 58,985,152 | -1.59(-2.75%) |
May 26, 2006 | 57.69 | 57.75 | 57.19 | 57.68 | 47,204,292 | +0.34(+0.60%) |
May 25, 2006 | 56.78 | 57.39 | 56.41 | 57.34 | 79,757,280 | +1.18(+2.11%) |
May 24, 2006 | 55.97 | 56.67 | 54.88 | 56.16 | 157,041,456 | +0.43(+0.77%) |
May 23, 2006 | 57.08 | 57.48 | 55.66 | 55.73 | 92,746,120 | -0.73(-1.29%) |
May 22, 2006 | 56.57 | 56.91 | 55.66 | 56.46 | 113,210,584 | -0.64(-1.11%) |
May 19, 2006 | 56.69 | 57.32 | 56.04 | 57.09 | 99,528,104 | +0.50(+0.88%) |
May 18, 2006 | 57.51 | 57.86 | 56.48 | 56.59 | 68,165,832 | -0.54(-0.95%) |
May 17, 2006 | 57.53 | 58.08 | 57.05 | 57.13 | 96,330,232 | -1.06(-1.83%) |
May 16, 2006 | 58.33 | 58.66 | 57.92 | 58.20 | 44,826,004 | +0.10(+0.16%) |
May 15, 2006 | 57.88 | 58.53 | 57.45 | 58.10 | 77,967,240 | -0.26(-0.45%) |
May 12, 2006 | 59.40 | 59.44 | 58.36 | 58.36 | 78,892,736 | -1.44(-2.40%) |
May 11, 2006 | 61.24 | 61.27 | 59.74 | 59.80 | 59,077,840 | -1.38(-2.26%) |
May 10, 2006 | 61.44 | 61.51 | 60.93 | 61.18 | 33,780,984 | -0.37(-0.61%) |
May 09, 2006 | 61.60 | 61.77 | 61.42 | 61.56 | 27,179,084 | -0.09(-0.14%) |
May 08, 2006 | 61.56 | 61.79 | 61.40 | 61.64 | 31,124,886 | +0.09(+0.14%) |
May 05, 2006 | 61.56 | 61.95 | 61.40 | 61.56 | 47,652,368 | +0.34(+0.56%) |
May 04, 2006 | 60.55 | 61.21 | 60.55 | 61.21 | 38,223,728 | +0.74(+1.22%) |
May 03, 2006 | 60.54 | 60.75 | 60.10 | 60.48 | 44,268,616 | -0.10(-0.17%) |
May 02, 2006 | 60.12 | 60.60 | 59.88 | 60.58 | 45,503,032 | +0.82(+1.37%) |