Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.00 | 44.55 | 43.96 | 44.19 | 4,899,429 | -0.08(-0.17%) |
Jul 28, 2006 | 44.13 | 44.30 | 43.80 | 44.27 | 6,390,892 | +0.48(+1.10%) |
Jul 27, 2006 | 43.87 | 44.38 | 43.60 | 43.78 | 9,783,245 | +0.43(+1.00%) |
Jul 26, 2006 | 42.75 | 43.83 | 42.28 | 43.35 | 14,606,524 | +0.60(+1.39%) |
Jul 25, 2006 | 44.57 | 44.57 | 42.09 | 42.75 | 30,045,922 | -2.25(-4.99%) |
Jul 24, 2006 | 44.40 | 45.00 | 44.40 | 45.00 | 5,532,209 | +0.61(+1.37%) |
Jul 21, 2006 | 44.80 | 45.02 | 43.89 | 44.39 | 8,950,530 | -0.24(-0.53%) |
Jul 20, 2006 | 44.82 | 45.01 | 44.60 | 44.63 | 5,439,331 | +0.05(+0.11%) |
Jul 19, 2006 | 44.48 | 44.81 | 44.34 | 44.58 | 8,551,299 | +0.11(+0.24%) |
Jul 18, 2006 | 44.50 | 44.59 | 44.25 | 44.47 | 8,416,522 | +0.12(+0.27%) |
Jul 17, 2006 | 44.69 | 44.87 | 44.05 | 44.35 | 8,258,486 | -0.35(-0.79%) |
Jul 14, 2006 | 44.98 | 45.18 | 44.49 | 44.71 | 6,931,432 | -0.26(-0.57%) |
Jul 13, 2006 | 45.50 | 45.55 | 44.82 | 44.96 | 7,672,384 | -0.68(-1.50%) |
Jul 12, 2006 | 46.14 | 46.20 | 45.48 | 45.65 | 6,883,320 | -0.23(-0.51%) |
Jul 11, 2006 | 45.98 | 46.27 | 45.60 | 45.88 | 8,652,302 | -0.01(-0.03%) |
Jul 10, 2006 | 46.75 | 46.84 | 45.71 | 45.89 | 14,681,241 | -0.62(-1.34%) |
Jul 07, 2006 | 47.88 | 47.88 | 46.35 | 46.51 | 38,808,468 | -4.58(-8.96%) |
Jul 06, 2006 | 50.76 | 51.22 | 50.72 | 51.09 | 3,633,071 | +0.53(+1.04%) |
Jul 05, 2006 | 50.78 | 50.79 | 50.29 | 50.56 | 3,437,757 | -0.36(-0.70%) |
Jul 03, 2006 | 50.94 | 50.99 | 50.71 | 50.92 | 1,042,845 | +0.22(+0.43%) |
Jun 30, 2006 | 51.25 | 51.31 | 50.66 | 50.70 | 5,207,375 | -0.24(-0.47%) |
Jun 29, 2006 | 49.77 | 51.16 | 49.77 | 50.94 | 4,402,540 | +1.17(+2.36%) |
Jun 28, 2006 | 49.41 | 49.81 | 49.34 | 49.76 | 2,848,308 | +0.36(+0.74%) |
Jun 27, 2006 | 50.47 | 50.80 | 49.35 | 49.40 | 4,026,408 | -0.95(-1.88%) |
Jun 26, 2006 | 50.17 | 50.44 | 49.97 | 50.35 | 2,591,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.97 | 50.39 | 49.90 | 50.17 | 3,820,898 | +0.21(+0.41%) |
Jun 22, 2006 | 50.62 | 50.72 | 49.77 | 49.96 | 2,860,735 | -0.51(-1.01%) |
Jun 21, 2006 | 50.15 | 51.05 | 50.15 | 50.47 | 3,746,659 | +0.32(+0.64%) |
Jun 20, 2006 | 49.86 | 50.60 | 49.62 | 50.15 | 3,408,443 | +0.29(+0.58%) |
Jun 19, 2006 | 50.66 | 50.66 | 49.52 | 49.86 | 3,900,394 | -0.68(-1.34%) |
Jun 16, 2006 | 50.83 | 50.94 | 50.41 | 50.54 | 5,590,995 | -0.24(-0.48%) |
Jun 15, 2006 | 50.00 | 51.06 | 49.75 | 50.78 | 5,081,998 | +0.63(+1.25%) |
Jun 14, 2006 | 50.09 | 50.51 | 49.76 | 50.15 | 3,965,074 | -0.04(-0.08%) |
Jun 13, 2006 | 50.44 | 50.99 | 50.18 | 50.19 | 5,486,965 | -0.13(-0.25%) |
Jun 12, 2006 | 50.57 | 50.90 | 50.15 | 50.32 | 4,038,675 | -0.26(-0.51%) |
Jun 09, 2006 | 51.09 | 51.39 | 50.37 | 50.57 | 4,080,255 | -0.74(-1.44%) |
Jun 08, 2006 | 50.09 | 51.43 | 49.74 | 51.31 | 7,066,049 | +0.88(+1.75%) |
Jun 07, 2006 | 51.64 | 51.65 | 50.43 | 50.43 | 6,050,286 | -1.21(-2.33%) |
Jun 06, 2006 | 52.23 | 52.67 | 51.03 | 51.64 | 6,850,183 | -0.43(-0.83%) |
Jun 05, 2006 | 52.79 | 52.93 | 52.02 | 52.07 | 4,141,271 | -1.15(-2.16%) |
Jun 02, 2006 | 53.23 | 53.50 | 53.04 | 53.22 | 3,694,246 | +0.17(+0.32%) |
Jun 01, 2006 | 52.51 | 53.15 | 52.19 | 53.05 | 2,743,004 | +0.53(+1.02%) |
May 31, 2006 | 52.54 | 53.11 | 52.19 | 52.51 | 5,359,676 | +0.13(+0.24%) |
May 30, 2006 | 52.41 | 52.71 | 52.32 | 52.39 | 3,719,258 | -0.26(-0.49%) |
May 26, 2006 | 52.26 | 52.73 | 52.04 | 52.65 | 2,928,123 | +0.38(+0.73%) |
May 25, 2006 | 52.70 | 52.87 | 52.01 | 52.26 | 4,495,577 | -0.35(-0.67%) |
May 24, 2006 | 52.22 | 52.79 | 51.88 | 52.61 | 4,630,513 | +0.24(+0.46%) |
May 23, 2006 | 52.48 | 52.74 | 52.11 | 52.38 | 4,434,561 | -0.18(-0.35%) |
May 22, 2006 | 52.92 | 53.10 | 51.84 | 52.56 | 4,789,664 | -0.36(-0.69%) |
May 19, 2006 | 53.08 | 53.30 | 52.55 | 52.92 | 4,454,953 | +0.10(+0.19%) |
May 18, 2006 | 52.49 | 53.25 | 52.49 | 52.82 | 4,286,243 | -0.17(-0.32%) |
May 17, 2006 | 53.92 | 53.96 | 52.80 | 52.99 | 6,620,936 | -1.47(-2.70%) |
May 16, 2006 | 54.69 | 54.82 | 54.12 | 54.46 | 5,095,858 | -0.23(-0.41%) |
May 15, 2006 | 54.42 | 54.74 | 54.03 | 54.69 | 4,138,085 | +0.35(+0.64%) |
May 12, 2006 | 54.55 | 55.02 | 54.14 | 54.34 | 4,024,974 | -0.38(-0.69%) |
May 11, 2006 | 54.77 | 55.01 | 54.47 | 54.72 | 4,075,316 | -0.30(-0.55%) |
May 10, 2006 | 54.77 | 55.09 | 54.75 | 55.02 | 4,489,842 | +0.04(+0.08%) |
May 09, 2006 | 54.99 | 55.11 | 54.50 | 54.97 | 6,435,658 | -0.35(-0.62%) |
May 08, 2006 | 54.67 | 55.46 | 54.65 | 55.32 | 5,613,457 | +0.52(+0.95%) |
May 05, 2006 | 54.42 | 54.80 | 54.32 | 54.80 | 5,786,150 | +0.52(+0.96%) |
May 04, 2006 | 53.92 | 54.40 | 53.88 | 54.28 | 5,296,589 | +0.36(+0.66%) |
May 03, 2006 | 53.20 | 53.92 | 53.11 | 53.92 | 5,285,278 | +0.88(+1.66%) |
May 02, 2006 | 53.45 | 53.55 | 52.46 | 53.04 | 6,065,421 | -0.30(-0.55%) |