Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.14 | 44.17 | 43.60 | 43.70 | 7,785,373 | -0.70(-1.57%) |
Jul 28, 2006 | 43.44 | 44.49 | 43.22 | 44.40 | 12,576,530 | +0.99(+2.28%) |
Jul 27, 2006 | 42.86 | 43.54 | 42.36 | 43.41 | 19,854,168 | +0.39(+0.91%) |
Jul 26, 2006 | 45.09 | 45.15 | 42.99 | 43.02 | 31,413,178 | -2.52(-5.53%) |
Jul 25, 2006 | 45.57 | 45.59 | 42.65 | 45.53 | 73,232,400 | -5.20(-10.25%) |
Jul 24, 2006 | 49.94 | 50.93 | 49.97 | 50.74 | 3,750,457 | +0.81(+1.61%) |
Jul 21, 2006 | 50.39 | 50.39 | 49.42 | 49.93 | 5,628,288 | -0.15(-0.30%) |
Jul 20, 2006 | 50.91 | 51.27 | 50.05 | 50.08 | 4,119,275 | -0.94(-1.84%) |
Jul 19, 2006 | 50.44 | 51.29 | 50.37 | 51.02 | 5,801,738 | +0.94(+1.87%) |
Jul 18, 2006 | 49.70 | 50.19 | 49.45 | 50.08 | 3,299,330 | +0.25(+0.50%) |
Jul 17, 2006 | 49.84 | 50.21 | 49.63 | 49.83 | 2,696,198 | +0.01(+0.01%) |
Jul 14, 2006 | 50.31 | 50.33 | 48.97 | 49.83 | 5,160,762 | -0.48(-0.96%) |
Jul 13, 2006 | 50.96 | 50.96 | 50.12 | 50.31 | 5,458,938 | -0.86(-1.69%) |
Jul 12, 2006 | 51.91 | 51.91 | 50.91 | 51.17 | 2,941,708 | -0.61(-1.18%) |
Jul 11, 2006 | 51.52 | 51.83 | 51.01 | 51.78 | 2,555,073 | +0.17(+0.33%) |
Jul 10, 2006 | 51.46 | 51.76 | 51.35 | 51.61 | 1,523,362 | +0.18(+0.36%) |
Jul 07, 2006 | 51.91 | 51.92 | 51.29 | 51.43 | 2,501,303 | -0.55(-1.06%) |
Jul 06, 2006 | 52.30 | 52.38 | 51.63 | 51.98 | 3,083,464 | -0.32(-0.62%) |
Jul 05, 2006 | 52.60 | 52.60 | 51.91 | 52.30 | 3,106,486 | -0.29(-0.55%) |
Jul 03, 2006 | 52.62 | 52.64 | 52.35 | 52.59 | 1,194,596 | +0.38(+0.73%) |
Jun 30, 2006 | 52.61 | 52.72 | 52.21 | 52.21 | 4,189,128 | -0.28(-0.53%) |
Jun 29, 2006 | 51.91 | 52.54 | 51.69 | 52.49 | 4,950,730 | +1.00(+1.93%) |
Jun 28, 2006 | 51.10 | 51.57 | 51.05 | 51.50 | 4,182,663 | +0.44(+0.87%) |
Jun 27, 2006 | 51.08 | 51.41 | 51.01 | 51.05 | 2,980,971 | -0.11(-0.22%) |
Jun 26, 2006 | 50.81 | 51.17 | 50.75 | 51.17 | 1,835,414 | +0.18(+0.35%) |
Jun 23, 2006 | 50.76 | 51.36 | 50.65 | 50.99 | 2,489,950 | -0.06(-0.12%) |
Jun 22, 2006 | 50.89 | 51.17 | 50.63 | 51.05 | 3,039,786 | +0.13(+0.25%) |
Jun 21, 2006 | 50.90 | 51.28 | 50.80 | 50.93 | 5,388,770 | +0.37(+0.74%) |
Jun 20, 2006 | 50.35 | 50.86 | 50.34 | 50.55 | 3,773,794 | +0.27(+0.53%) |
Jun 19, 2006 | 50.64 | 50.70 | 50.13 | 50.28 | 3,848,062 | +0.01(+0.01%) |
Jun 16, 2006 | 50.46 | 50.70 | 50.25 | 50.28 | 5,535,729 | -0.18(-0.35%) |
Jun 15, 2006 | 49.58 | 50.54 | 49.47 | 50.46 | 5,162,024 | +0.86(+1.74%) |
Jun 14, 2006 | 49.76 | 50.07 | 49.18 | 49.59 | 4,599,573 | -0.33(-0.66%) |
Jun 13, 2006 | 49.97 | 50.48 | 49.80 | 49.92 | 3,848,378 | +0.04(+0.08%) |
Jun 12, 2006 | 50.23 | 50.44 | 49.89 | 49.89 | 2,561,380 | -0.21(-0.42%) |
Jun 09, 2006 | 50.47 | 50.93 | 50.08 | 50.09 | 3,164,197 | -0.37(-0.74%) |
Jun 08, 2006 | 50.52 | 50.64 | 49.63 | 50.47 | 4,921,559 | -0.03(-0.06%) |
Jun 07, 2006 | 50.80 | 51.29 | 50.47 | 50.50 | 3,677,608 | -0.26(-0.51%) |
Jun 06, 2006 | 50.58 | 50.85 | 50.04 | 50.76 | 3,221,278 | +0.27(+0.54%) |
Jun 05, 2006 | 51.38 | 51.44 | 50.41 | 50.49 | 3,237,834 | -0.91(-1.78%) |
Jun 02, 2006 | 51.38 | 51.53 | 51.16 | 51.40 | 3,453,543 | +0.03(+0.05%) |
Jun 01, 2006 | 51.29 | 51.46 | 50.94 | 51.38 | 2,951,327 | +0.29(+0.57%) |
May 31, 2006 | 50.77 | 51.08 | 50.59 | 51.08 | 4,150,338 | +0.48(+0.94%) |
May 30, 2006 | 51.23 | 51.24 | 50.54 | 50.61 | 2,850,253 | -0.78(-1.52%) |
May 26, 2006 | 51.29 | 51.41 | 51.05 | 51.39 | 2,190,198 | +0.30(+0.60%) |
May 25, 2006 | 51.12 | 51.48 | 50.97 | 51.08 | 3,132,030 | +0.35(+0.69%) |
May 24, 2006 | 50.86 | 51.22 | 50.48 | 50.74 | 5,820,187 | -0.32(-0.62%) |
May 23, 2006 | 51.08 | 51.62 | 51.00 | 51.05 | 5,027,363 | +0.13(+0.25%) |
May 22, 2006 | 50.93 | 51.33 | 50.43 | 50.93 | 5,108,254 | +0.23(+0.45%) |
May 19, 2006 | 50.48 | 50.88 | 50.30 | 50.70 | 4,430,854 | +0.28(+0.55%) |
May 18, 2006 | 50.74 | 50.93 | 50.41 | 50.42 | 5,191,037 | -0.15(-0.29%) |
May 17, 2006 | 50.90 | 51.06 | 50.34 | 50.56 | 4,779,961 | -0.65(-1.28%) |
May 16, 2006 | 51.57 | 51.62 | 51.22 | 51.22 | 2,849,149 | -0.36(-0.69%) |
May 15, 2006 | 51.05 | 51.79 | 50.93 | 51.57 | 3,798,235 | +0.29(+0.57%) |
May 12, 2006 | 51.90 | 51.90 | 51.21 | 51.28 | 3,678,239 | -0.62(-1.19%) |
May 11, 2006 | 52.30 | 52.35 | 51.60 | 51.90 | 3,702,680 | -0.65(-1.23%) |
May 10, 2006 | 52.48 | 52.64 | 52.30 | 52.54 | 3,510,308 | -0.16(-0.30%) |
May 09, 2006 | 52.71 | 52.92 | 52.33 | 52.70 | 3,322,825 | -0.01(-0.01%) |
May 08, 2006 | 53.26 | 53.27 | 52.66 | 52.71 | 3,250,764 | -0.15(-0.29%) |
May 05, 2006 | 52.64 | 53.21 | 52.47 | 52.86 | 5,653,675 | +0.60(+1.15%) |
May 04, 2006 | 52.00 | 52.55 | 52.00 | 52.26 | 4,023,404 | +0.48(+0.92%) |
May 03, 2006 | 51.77 | 52.10 | 51.58 | 51.78 | 3,387,632 | +0.01(+0.02%) |
May 02, 2006 | 51.64 | 51.97 | 51.17 | 51.77 | 3,666,098 | +0.48(+0.93%) |