Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.95 | 49.92 | 48.87 | 49.74 | 10,368,636 | +0.46(+0.93%) |
Jul 28, 2006 | 49.72 | 49.80 | 49.08 | 49.28 | 10,311,099 | -0.15(-0.30%) |
Jul 27, 2006 | 49.97 | 50.27 | 48.90 | 49.43 | 10,365,589 | -0.24(-0.47%) |
Jul 26, 2006 | 48.62 | 50.04 | 48.21 | 49.67 | 20,154,092 | +1.27(+2.62%) |
Jul 25, 2006 | 47.52 | 48.52 | 47.45 | 48.40 | 13,149,919 | +0.68(+1.44%) |
Jul 24, 2006 | 47.25 | 48.00 | 47.02 | 47.71 | 13,287,218 | +0.51(+1.09%) |
Jul 21, 2006 | 46.94 | 47.98 | 46.68 | 47.20 | 29,638,712 | +1.59(+3.49%) |
Jul 20, 2006 | 45.80 | 46.44 | 45.59 | 45.61 | 14,097,420 | -0.46(-0.99%) |
Jul 19, 2006 | 45.97 | 46.64 | 45.74 | 46.06 | 17,051,660 | +0.27(+0.59%) |
Jul 18, 2006 | 45.96 | 46.11 | 45.32 | 45.79 | 11,292,901 | -0.27(-0.59%) |
Jul 17, 2006 | 45.71 | 46.50 | 45.69 | 46.06 | 7,802,307 | +0.15(+0.33%) |
Jul 14, 2006 | 46.66 | 46.84 | 45.83 | 45.91 | 11,872,873 | -0.90(-1.92%) |
Jul 13, 2006 | 47.28 | 47.47 | 46.81 | 46.81 | 10,852,189 | -0.44(-0.92%) |
Jul 12, 2006 | 47.65 | 47.88 | 47.19 | 47.25 | 7,205,129 | -0.35(-0.73%) |
Jul 11, 2006 | 47.60 | 48.02 | 47.22 | 47.60 | 8,213,310 | +0.08(+0.17%) |
Jul 10, 2006 | 47.50 | 47.95 | 47.23 | 47.52 | 7,145,189 | +0.15(+0.32%) |
Jul 07, 2006 | 47.23 | 47.93 | 47.07 | 47.37 | 12,097,137 | +0.32(+0.68%) |
Jul 06, 2006 | 46.90 | 47.41 | 46.80 | 47.05 | 7,736,990 | +0.32(+0.69%) |
Jul 05, 2006 | 46.47 | 47.05 | 46.43 | 46.73 | 8,744,823 | -0.21(-0.46%) |
Jul 03, 2006 | 46.94 | 47.11 | 46.78 | 46.94 | 3,033,600 | +0.40(+0.86%) |
Jun 30, 2006 | 46.56 | 47.24 | 46.31 | 46.54 | 16,780,160 | +0.09(+0.20%) |
Jun 29, 2006 | 45.66 | 46.49 | 45.58 | 46.45 | 13,201,706 | +0.83(+1.81%) |
Jun 28, 2006 | 45.63 | 46.13 | 45.49 | 45.62 | 7,326,337 | -0.03(-0.06%) |
Jun 27, 2006 | 45.91 | 46.22 | 45.61 | 45.65 | 12,009,276 | -0.62(-1.34%) |
Jun 26, 2006 | 46.30 | 46.41 | 45.93 | 46.27 | 5,326,485 | -0.06(-0.12%) |
Jun 23, 2006 | 46.13 | 46.79 | 46.02 | 46.33 | 7,227,563 | -0.03(-0.06%) |
Jun 22, 2006 | 46.69 | 46.78 | 46.04 | 46.36 | 8,050,948 | -0.42(-0.90%) |
Jun 21, 2006 | 46.31 | 47.13 | 46.20 | 46.78 | 10,221,625 | +0.43(+0.92%) |
Jun 20, 2006 | 46.85 | 46.93 | 46.21 | 46.35 | 12,048,891 | -0.56(-1.20%) |
Jun 19, 2006 | 47.87 | 47.92 | 46.67 | 46.91 | 12,515,714 | -0.76(-1.60%) |
Jun 16, 2006 | 47.88 | 48.25 | 47.64 | 47.68 | 23,356,736 | -0.44(-0.92%) |
Jun 15, 2006 | 48.09 | 48.22 | 47.58 | 48.12 | 13,804,696 | +0.06(+0.13%) |
Jun 14, 2006 | 47.70 | 48.25 | 47.40 | 48.05 | 15,261,175 | +0.29(+0.61%) |
Jun 13, 2006 | 47.79 | 48.56 | 47.53 | 47.76 | 16,402,211 | +0.04(+0.07%) |
Jun 12, 2006 | 48.14 | 48.60 | 47.70 | 47.73 | 11,519,814 | -0.54(-1.11%) |
Jun 09, 2006 | 48.70 | 49.08 | 48.25 | 48.26 | 8,342,749 | -0.55(-1.13%) |
Jun 08, 2006 | 47.90 | 49.20 | 47.66 | 48.81 | 16,719,459 | +0.86(+1.79%) |
Jun 07, 2006 | 48.30 | 48.62 | 47.88 | 47.95 | 9,475,421 | -0.29(-0.59%) |
Jun 06, 2006 | 48.16 | 48.42 | 47.70 | 48.24 | 11,827,180 | +0.09(+0.19%) |
Jun 05, 2006 | 48.98 | 49.26 | 48.00 | 48.15 | 12,185,128 | -1.21(-2.46%) |
Jun 02, 2006 | 49.07 | 49.55 | 48.52 | 49.36 | 11,711,449 | +0.28(+0.57%) |
Jun 01, 2006 | 48.20 | 49.16 | 48.12 | 49.08 | 12,131,933 | +0.86(+1.78%) |
May 31, 2006 | 47.88 | 48.40 | 47.66 | 48.22 | 15,668,298 | +0.54(+1.14%) |
May 30, 2006 | 48.69 | 48.76 | 47.68 | 47.68 | 11,561,311 | -1.41(-2.88%) |
May 26, 2006 | 48.56 | 49.10 | 48.48 | 49.10 | 8,634,010 | +0.46(+0.95%) |
May 25, 2006 | 48.70 | 48.73 | 48.16 | 48.63 | 9,862,857 | +0.06(+0.13%) |
May 24, 2006 | 47.81 | 48.73 | 47.29 | 48.57 | 14,329,093 | +0.87(+1.82%) |
May 23, 2006 | 48.65 | 48.87 | 47.70 | 47.70 | 12,024,550 | -0.67(-1.39%) |
May 22, 2006 | 48.41 | 48.94 | 48.15 | 48.37 | 14,385,241 | +0.07(+0.15%) |
May 19, 2006 | 47.85 | 48.50 | 47.75 | 48.30 | 15,638,788 | +0.42(+0.88%) |
May 18, 2006 | 48.75 | 49.12 | 47.75 | 47.88 | 12,921,601 | -0.91(-1.86%) |
May 17, 2006 | 49.14 | 49.66 | 48.61 | 48.78 | 10,807,548 | -0.73(-1.47%) |
May 16, 2006 | 49.51 | 49.85 | 49.27 | 49.51 | 8,433,400 | -0.31(-0.63%) |
May 15, 2006 | 48.59 | 49.88 | 48.52 | 49.82 | 18,370,562 | +1.23(+2.53%) |
May 12, 2006 | 48.00 | 48.80 | 47.77 | 48.60 | 14,513,709 | +0.59(+1.23%) |
May 11, 2006 | 48.30 | 48.47 | 47.73 | 48.00 | 10,853,839 | -0.19(-0.38%) |
May 10, 2006 | 48.34 | 48.92 | 48.10 | 48.19 | 9,353,020 | -0.26(-0.53%) |
May 09, 2006 | 48.78 | 48.90 | 47.95 | 48.45 | 8,525,416 | -0.11(-0.22%) |
May 08, 2006 | 47.84 | 48.77 | 47.79 | 48.55 | 12,493,096 | +0.67(+1.40%) |
May 05, 2006 | 48.10 | 48.32 | 47.66 | 47.88 | 11,357,428 | +0.11(+0.24%) |
May 04, 2006 | 47.60 | 48.12 | 47.53 | 47.77 | 11,050,464 | +0.40(+0.84%) |
May 03, 2006 | 46.96 | 47.69 | 46.88 | 47.37 | 9,778,505 | +0.29(+0.61%) |
May 02, 2006 | 47.66 | 47.93 | 46.48 | 47.08 | 15,769,572 | -0.62(-1.30%) |