Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.65 | 49.61 | 48.57 | 49.43 | 10,433,423 | +0.45(+0.93%) |
Jul 28, 2006 | 49.41 | 49.49 | 48.78 | 48.97 | 10,375,527 | -0.15(-0.30%) |
Jul 27, 2006 | 49.66 | 49.96 | 48.59 | 49.12 | 10,430,357 | -0.23(-0.47%) |
Jul 26, 2006 | 48.32 | 49.73 | 47.91 | 49.36 | 20,280,022 | +1.26(+2.62%) |
Jul 25, 2006 | 47.22 | 48.22 | 47.15 | 48.10 | 13,232,085 | +0.68(+1.44%) |
Jul 24, 2006 | 46.95 | 47.71 | 46.73 | 47.41 | 13,370,241 | +0.51(+1.09%) |
Jul 21, 2006 | 46.65 | 47.68 | 46.39 | 46.90 | 29,823,904 | +1.58(+3.49%) |
Jul 20, 2006 | 45.51 | 46.15 | 45.31 | 45.32 | 14,185,505 | -0.45(-0.99%) |
Jul 19, 2006 | 45.68 | 46.35 | 45.46 | 45.78 | 17,158,204 | +0.27(+0.59%) |
Jul 18, 2006 | 45.68 | 45.82 | 45.04 | 45.51 | 11,363,463 | -0.27(-0.59%) |
Jul 17, 2006 | 45.42 | 46.21 | 45.41 | 45.78 | 7,851,059 | +0.15(+0.33%) |
Jul 14, 2006 | 46.37 | 46.55 | 45.54 | 45.63 | 11,947,059 | -0.89(-1.92%) |
Jul 13, 2006 | 46.99 | 47.17 | 46.52 | 46.52 | 10,919,998 | -0.43(-0.92%) |
Jul 12, 2006 | 47.36 | 47.58 | 46.90 | 46.95 | 7,250,149 | -0.35(-0.73%) |
Jul 11, 2006 | 47.31 | 47.72 | 46.93 | 47.30 | 8,264,630 | +0.08(+0.17%) |
Jul 10, 2006 | 47.20 | 47.65 | 46.94 | 47.22 | 7,189,834 | +0.15(+0.32%) |
Jul 07, 2006 | 46.94 | 47.63 | 46.78 | 47.07 | 12,172,724 | +0.32(+0.68%) |
Jul 06, 2006 | 46.61 | 47.12 | 46.51 | 46.76 | 7,785,334 | +0.32(+0.69%) |
Jul 05, 2006 | 46.18 | 46.76 | 46.15 | 46.44 | 8,799,464 | -0.21(-0.46%) |
Jul 03, 2006 | 46.65 | 46.82 | 46.49 | 46.65 | 3,052,555 | +0.40(+0.86%) |
Jun 30, 2006 | 46.27 | 46.95 | 46.02 | 46.25 | 16,885,008 | +0.09(+0.20%) |
Jun 29, 2006 | 45.37 | 46.20 | 45.29 | 46.16 | 13,284,195 | +0.82(+1.81%) |
Jun 28, 2006 | 45.35 | 45.84 | 45.20 | 45.34 | 7,372,115 | -0.03(-0.06%) |
Jun 27, 2006 | 45.63 | 45.93 | 45.33 | 45.37 | 12,084,314 | -0.62(-1.34%) |
Jun 26, 2006 | 46.01 | 46.12 | 45.65 | 45.98 | 5,359,767 | -0.06(-0.12%) |
Jun 23, 2006 | 45.84 | 46.50 | 45.73 | 46.04 | 7,272,723 | -0.03(-0.06%) |
Jun 22, 2006 | 46.40 | 46.49 | 45.76 | 46.07 | 8,101,253 | -0.42(-0.90%) |
Jun 21, 2006 | 46.03 | 46.84 | 45.91 | 46.49 | 10,285,494 | +0.43(+0.92%) |
Jun 20, 2006 | 46.56 | 46.63 | 45.93 | 46.06 | 12,124,177 | -0.56(-1.20%) |
Jun 19, 2006 | 47.57 | 47.62 | 46.38 | 46.62 | 12,593,917 | -0.76(-1.60%) |
Jun 16, 2006 | 47.58 | 47.95 | 47.34 | 47.38 | 23,502,678 | -0.44(-0.92%) |
Jun 15, 2006 | 47.79 | 47.93 | 47.28 | 47.82 | 13,890,952 | +0.06(+0.13%) |
Jun 14, 2006 | 47.40 | 47.95 | 47.10 | 47.76 | 15,356,532 | +0.29(+0.61%) |
Jun 13, 2006 | 47.49 | 48.26 | 47.24 | 47.46 | 16,504,698 | +0.04(+0.07%) |
Jun 12, 2006 | 47.84 | 48.29 | 47.41 | 47.43 | 11,591,794 | -0.53(-1.11%) |
Jun 09, 2006 | 48.39 | 48.78 | 47.95 | 47.96 | 8,394,878 | -0.55(-1.13%) |
Jun 08, 2006 | 47.60 | 48.89 | 47.37 | 48.51 | 16,823,928 | +0.85(+1.79%) |
Jun 07, 2006 | 48.00 | 48.32 | 47.58 | 47.66 | 9,534,627 | -0.28(-0.59%) |
Jun 06, 2006 | 47.86 | 48.12 | 47.41 | 47.94 | 11,901,080 | +0.09(+0.19%) |
Jun 05, 2006 | 48.68 | 48.95 | 47.71 | 47.85 | 12,261,265 | -1.21(-2.46%) |
Jun 02, 2006 | 48.76 | 49.24 | 48.22 | 49.05 | 11,784,626 | +0.28(+0.57%) |
Jun 01, 2006 | 47.90 | 48.85 | 47.82 | 48.78 | 12,207,738 | +0.85(+1.78%) |
May 31, 2006 | 47.59 | 48.10 | 47.37 | 47.93 | 15,766,200 | +0.54(+1.14%) |
May 30, 2006 | 48.39 | 48.46 | 47.39 | 47.39 | 11,633,550 | -1.40(-2.88%) |
May 26, 2006 | 48.26 | 48.79 | 48.18 | 48.79 | 8,687,959 | +0.46(+0.95%) |
May 25, 2006 | 48.39 | 48.43 | 47.86 | 48.33 | 9,924,484 | +0.06(+0.13%) |
May 24, 2006 | 47.51 | 48.43 | 47.00 | 48.27 | 14,418,627 | +0.87(+1.83%) |
May 23, 2006 | 48.35 | 48.57 | 47.40 | 47.40 | 12,099,684 | -0.67(-1.39%) |
May 22, 2006 | 48.11 | 48.63 | 47.85 | 48.07 | 14,475,125 | +0.07(+0.15%) |
May 19, 2006 | 47.55 | 48.20 | 47.45 | 48.00 | 15,736,505 | +0.42(+0.88%) |
May 18, 2006 | 48.44 | 48.82 | 47.45 | 47.58 | 13,002,340 | -0.90(-1.86%) |
May 17, 2006 | 48.83 | 49.35 | 48.31 | 48.48 | 10,875,078 | -0.72(-1.47%) |
May 16, 2006 | 49.20 | 49.54 | 48.96 | 49.20 | 8,486,095 | -0.31(-0.63%) |
May 15, 2006 | 48.29 | 49.57 | 48.22 | 49.51 | 18,485,348 | +1.22(+2.53%) |
May 12, 2006 | 47.71 | 48.50 | 47.47 | 48.29 | 14,604,396 | +0.59(+1.23%) |
May 11, 2006 | 48.00 | 48.17 | 47.43 | 47.71 | 10,921,658 | -0.18(-0.39%) |
May 10, 2006 | 48.04 | 48.61 | 47.80 | 47.89 | 9,411,461 | -0.26(-0.53%) |
May 09, 2006 | 48.48 | 48.60 | 47.65 | 48.15 | 8,578,686 | -0.11(-0.22%) |
May 08, 2006 | 47.54 | 48.47 | 47.49 | 48.25 | 12,571,157 | +0.67(+1.40%) |
May 05, 2006 | 47.80 | 48.02 | 47.37 | 47.59 | 11,428,393 | +0.11(+0.24%) |
May 04, 2006 | 47.30 | 47.82 | 47.23 | 47.47 | 11,119,511 | +0.40(+0.84%) |
May 03, 2006 | 46.67 | 47.40 | 46.59 | 47.07 | 9,839,605 | +0.28(+0.61%) |
May 02, 2006 | 47.37 | 47.63 | 46.19 | 46.79 | 15,868,106 | -0.62(-1.30%) |