Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 44.02 | 44.57 | 43.98 | 44.20 | 4,897,858 | -0.08(-0.17%) |
Jul 28, 2006 | 44.15 | 44.32 | 43.82 | 44.28 | 6,388,842 | +0.48(+1.10%) |
Jul 27, 2006 | 43.88 | 44.39 | 43.61 | 43.80 | 9,780,108 | +0.43(+1.00%) |
Jul 26, 2006 | 42.77 | 43.85 | 42.29 | 43.36 | 14,601,840 | +0.60(+1.39%) |
Jul 25, 2006 | 44.58 | 44.59 | 42.10 | 42.77 | 30,036,288 | -2.25(-4.99%) |
Jul 24, 2006 | 44.41 | 45.01 | 44.42 | 45.01 | 5,530,435 | +0.61(+1.37%) |
Jul 21, 2006 | 44.81 | 45.03 | 43.90 | 44.41 | 8,947,660 | -0.24(-0.53%) |
Jul 20, 2006 | 44.83 | 45.02 | 44.62 | 44.64 | 5,437,587 | +0.05(+0.11%) |
Jul 19, 2006 | 44.49 | 44.82 | 44.36 | 44.59 | 8,548,557 | +0.11(+0.24%) |
Jul 18, 2006 | 44.52 | 44.60 | 44.26 | 44.49 | 8,413,824 | +0.12(+0.27%) |
Jul 17, 2006 | 44.71 | 44.89 | 44.06 | 44.37 | 8,255,838 | -0.35(-0.79%) |
Jul 14, 2006 | 45.00 | 45.19 | 44.51 | 44.72 | 6,929,209 | -0.26(-0.57%) |
Jul 13, 2006 | 45.51 | 45.57 | 44.84 | 44.98 | 7,669,923 | -0.68(-1.50%) |
Jul 12, 2006 | 46.15 | 46.21 | 45.50 | 45.66 | 6,881,113 | -0.23(-0.51%) |
Jul 11, 2006 | 45.99 | 46.29 | 45.61 | 45.89 | 8,649,527 | -0.01(-0.03%) |
Jul 10, 2006 | 46.77 | 46.85 | 45.72 | 45.91 | 14,676,533 | -0.62(-1.34%) |
Jul 07, 2006 | 47.90 | 47.90 | 46.36 | 46.53 | 38,796,024 | -4.58(-8.96%) |
Jul 06, 2006 | 50.78 | 51.24 | 50.74 | 51.11 | 3,631,906 | +0.53(+1.04%) |
Jul 05, 2006 | 50.80 | 50.81 | 50.31 | 50.58 | 3,436,654 | -0.36(-0.70%) |
Jul 03, 2006 | 50.95 | 51.00 | 50.73 | 50.94 | 1,042,510 | +0.22(+0.43%) |
Jun 30, 2006 | 51.26 | 51.33 | 50.68 | 50.72 | 5,205,706 | -0.24(-0.47%) |
Jun 29, 2006 | 49.79 | 51.17 | 49.79 | 50.95 | 4,401,128 | +1.17(+2.36%) |
Jun 28, 2006 | 49.42 | 49.83 | 49.36 | 49.78 | 2,847,395 | +0.36(+0.74%) |
Jun 27, 2006 | 50.48 | 50.82 | 49.37 | 49.42 | 4,025,117 | -0.95(-1.88%) |
Jun 26, 2006 | 50.18 | 50.45 | 49.98 | 50.36 | 2,590,988 | +0.18(+0.36%) |
Jun 23, 2006 | 49.98 | 50.41 | 49.91 | 50.18 | 3,819,673 | +0.21(+0.41%) |
Jun 22, 2006 | 50.64 | 50.73 | 49.79 | 49.98 | 2,859,817 | -0.51(-1.01%) |
Jun 21, 2006 | 50.17 | 51.06 | 50.17 | 50.48 | 3,745,458 | +0.32(+0.64%) |
Jun 20, 2006 | 49.87 | 50.62 | 49.64 | 50.16 | 3,407,350 | +0.29(+0.58%) |
Jun 19, 2006 | 50.67 | 50.67 | 49.54 | 49.87 | 3,899,143 | -0.68(-1.34%) |
Jun 16, 2006 | 50.85 | 50.95 | 50.43 | 50.55 | 5,589,202 | -0.24(-0.48%) |
Jun 15, 2006 | 50.01 | 51.07 | 49.76 | 50.80 | 5,080,369 | +0.63(+1.25%) |
Jun 14, 2006 | 50.11 | 50.53 | 49.78 | 50.17 | 3,963,802 | -0.04(-0.08%) |
Jun 13, 2006 | 50.45 | 51.00 | 50.19 | 50.21 | 5,485,206 | -0.13(-0.25%) |
Jun 12, 2006 | 50.59 | 50.92 | 50.16 | 50.33 | 4,037,380 | -0.26(-0.51%) |
Jun 09, 2006 | 51.11 | 51.41 | 50.39 | 50.59 | 4,078,947 | -0.74(-1.44%) |
Jun 08, 2006 | 50.11 | 51.45 | 49.76 | 51.33 | 7,063,783 | +0.89(+1.75%) |
Jun 07, 2006 | 51.65 | 51.66 | 50.45 | 50.45 | 6,048,346 | -1.21(-2.33%) |
Jun 06, 2006 | 52.24 | 52.69 | 51.04 | 51.65 | 6,847,987 | -0.43(-0.83%) |
Jun 05, 2006 | 52.81 | 52.95 | 52.04 | 52.08 | 4,139,943 | -1.15(-2.16%) |
Jun 02, 2006 | 53.25 | 53.52 | 53.06 | 53.23 | 3,693,062 | +0.17(+0.32%) |
Jun 01, 2006 | 52.53 | 53.16 | 52.20 | 53.06 | 2,742,125 | +0.53(+1.02%) |
May 31, 2006 | 52.56 | 53.13 | 52.21 | 52.53 | 5,357,957 | +0.13(+0.24%) |
May 30, 2006 | 52.43 | 52.73 | 52.34 | 52.41 | 3,718,065 | -0.26(-0.49%) |
May 26, 2006 | 52.28 | 52.74 | 52.06 | 52.66 | 2,927,184 | +0.38(+0.73%) |
May 25, 2006 | 52.71 | 52.89 | 52.03 | 52.28 | 4,494,135 | -0.35(-0.67%) |
May 24, 2006 | 52.24 | 52.81 | 51.90 | 52.63 | 4,629,028 | +0.24(+0.46%) |
May 23, 2006 | 52.49 | 52.76 | 52.12 | 52.39 | 4,433,139 | -0.18(-0.35%) |
May 22, 2006 | 52.94 | 53.11 | 51.86 | 52.57 | 4,788,128 | -0.36(-0.69%) |
May 19, 2006 | 53.10 | 53.32 | 52.56 | 52.94 | 4,453,524 | +0.10(+0.19%) |
May 18, 2006 | 52.51 | 53.27 | 52.51 | 52.84 | 4,284,869 | -0.17(-0.32%) |
May 17, 2006 | 53.94 | 53.98 | 52.82 | 53.01 | 6,618,813 | -1.47(-2.70%) |
May 16, 2006 | 54.70 | 54.84 | 54.14 | 54.48 | 5,094,224 | -0.23(-0.41%) |
May 15, 2006 | 54.44 | 54.76 | 54.04 | 54.70 | 4,136,758 | +0.35(+0.64%) |
May 12, 2006 | 54.57 | 55.04 | 54.16 | 54.36 | 4,023,684 | -0.38(-0.69%) |
May 11, 2006 | 54.78 | 55.03 | 54.49 | 54.73 | 4,074,010 | -0.30(-0.55%) |
May 10, 2006 | 54.78 | 55.11 | 54.77 | 55.04 | 4,488,402 | +0.04(+0.08%) |
May 09, 2006 | 55.01 | 55.13 | 54.51 | 54.99 | 6,433,594 | -0.35(-0.62%) |
May 08, 2006 | 54.69 | 55.48 | 54.67 | 55.34 | 5,611,657 | +0.52(+0.95%) |
May 05, 2006 | 54.43 | 54.82 | 54.34 | 54.82 | 5,784,294 | +0.52(+0.96%) |
May 04, 2006 | 53.94 | 54.42 | 53.90 | 54.30 | 5,294,891 | +0.36(+0.66%) |
May 03, 2006 | 53.22 | 53.94 | 53.13 | 53.94 | 5,283,583 | +0.88(+1.66%) |
May 02, 2006 | 53.47 | 53.57 | 52.48 | 53.06 | 6,063,476 | -0.30(-0.55%) |