Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.63 | 49.29 | 48.44 | 49.17 | 5,151,538 | +0.20(+0.41%) |
Jul 28, 2006 | 48.18 | 49.21 | 48.15 | 48.98 | 6,678,986 | +0.87(+1.80%) |
Jul 27, 2006 | 47.99 | 48.27 | 47.81 | 48.11 | 4,786,140 | +0.45(+0.95%) |
Jul 26, 2006 | 48.07 | 48.07 | 47.44 | 47.66 | 4,969,921 | -0.38(-0.80%) |
Jul 25, 2006 | 47.33 | 48.17 | 47.10 | 48.04 | 5,214,827 | +0.55(+1.17%) |
Jul 24, 2006 | 46.59 | 47.69 | 46.55 | 47.49 | 4,965,053 | +1.26(+2.74%) |
Jul 21, 2006 | 46.84 | 46.96 | 46.07 | 46.22 | 7,842,390 | -0.61(-1.31%) |
Jul 20, 2006 | 47.21 | 47.54 | 46.77 | 46.84 | 4,938,412 | -0.38(-0.80%) |
Jul 19, 2006 | 46.25 | 47.74 | 46.22 | 47.22 | 7,749,079 | +1.40(+3.05%) |
Jul 18, 2006 | 45.13 | 45.91 | 45.00 | 45.82 | 6,446,252 | +0.56(+1.24%) |
Jul 17, 2006 | 44.84 | 45.68 | 44.60 | 45.26 | 5,300,429 | +0.38(+0.84%) |
Jul 14, 2006 | 45.40 | 45.66 | 44.50 | 44.88 | 6,726,859 | -0.58(-1.27%) |
Jul 13, 2006 | 45.89 | 46.37 | 45.11 | 45.46 | 7,415,867 | -0.86(-1.85%) |
Jul 12, 2006 | 47.04 | 47.24 | 46.28 | 46.31 | 6,568,772 | -0.96(-2.03%) |
Jul 11, 2006 | 47.33 | 47.44 | 46.56 | 47.27 | 6,019,053 | -0.21(-0.44%) |
Jul 10, 2006 | 47.66 | 47.98 | 47.22 | 47.48 | 4,716,901 | +0.19(+0.41%) |
Jul 07, 2006 | 47.39 | 48.06 | 47.08 | 47.29 | 7,679,164 | +0.06(+0.13%) |
Jul 06, 2006 | 47.07 | 47.70 | 47.04 | 47.23 | 4,424,394 | +0.16(+0.35%) |
Jul 05, 2006 | 47.18 | 47.20 | 46.53 | 47.07 | 5,744,531 | -0.27(-0.58%) |
Jul 03, 2006 | 46.87 | 47.39 | 46.84 | 47.34 | 2,543,719 | +0.60(+1.28%) |
Jun 30, 2006 | 46.44 | 46.95 | 46.36 | 46.74 | 7,543,932 | +0.50(+1.07%) |
Jun 29, 2006 | 44.96 | 46.30 | 44.94 | 46.25 | 10,051,409 | +1.77(+3.99%) |
Jun 28, 2006 | 44.55 | 44.84 | 44.02 | 44.47 | 5,960,092 | +0.07(+0.17%) |
Jun 27, 2006 | 44.74 | 44.96 | 44.37 | 44.40 | 5,683,271 | -0.27(-0.60%) |
Jun 26, 2006 | 44.15 | 44.87 | 44.10 | 44.66 | 5,879,764 | +0.52(+1.17%) |
Jun 23, 2006 | 43.96 | 44.54 | 43.63 | 44.15 | 4,587,755 | -0.23(-0.52%) |
Jun 22, 2006 | 44.00 | 44.47 | 43.70 | 44.38 | 5,025,637 | +0.39(+0.89%) |
Jun 21, 2006 | 43.42 | 44.44 | 43.20 | 43.98 | 14,841,471 | +1.82(+4.31%) |
Jun 20, 2006 | 41.93 | 42.48 | 41.93 | 42.16 | 6,634,766 | +0.37(+0.88%) |
Jun 19, 2006 | 42.33 | 42.49 | 41.48 | 41.79 | 4,444,273 | -0.35(-0.82%) |
Jun 16, 2006 | 42.39 | 42.39 | 41.82 | 42.14 | 5,890,177 | -0.25(-0.59%) |
Jun 15, 2006 | 41.71 | 42.52 | 41.62 | 42.39 | 8,381,966 | +1.29(+3.13%) |
Jun 14, 2006 | 41.04 | 41.64 | 40.62 | 41.11 | 10,245,062 | +0.26(+0.63%) |
Jun 13, 2006 | 42.87 | 43.59 | 40.32 | 40.85 | 13,518,088 | -2.19(-5.09%) |
Jun 12, 2006 | 43.92 | 44.15 | 42.81 | 43.04 | 5,960,768 | -0.73(-1.67%) |
Jun 09, 2006 | 43.67 | 44.34 | 43.63 | 43.77 | 4,730,966 | +0.16(+0.36%) |
Jun 08, 2006 | 43.73 | 44.06 | 42.71 | 43.61 | 7,641,435 | -0.12(-0.27%) |
Jun 07, 2006 | 43.81 | 44.41 | 43.36 | 43.73 | 6,185,794 | +0.18(+0.41%) |
Jun 06, 2006 | 43.59 | 43.85 | 42.95 | 43.55 | 6,653,292 | +0.18(+0.43%) |
Jun 05, 2006 | 44.74 | 44.83 | 43.26 | 43.37 | 6,806,781 | -1.43(-3.20%) |
Jun 02, 2006 | 45.29 | 45.50 | 44.67 | 44.80 | 5,726,005 | +0.01(+0.02%) |
Jun 01, 2006 | 43.89 | 44.86 | 43.85 | 44.80 | 4,668,488 | +0.71(+1.61%) |
May 31, 2006 | 43.67 | 44.22 | 43.50 | 44.09 | 4,993,722 | +0.38(+0.86%) |
May 30, 2006 | 44.28 | 44.44 | 43.55 | 43.71 | 4,184,221 | -1.08(-2.41%) |
May 26, 2006 | 44.55 | 45.07 | 44.35 | 44.79 | 4,418,444 | +0.59(+1.34%) |
May 25, 2006 | 44.06 | 44.26 | 43.74 | 44.20 | 5,233,624 | +0.50(+1.13%) |
May 24, 2006 | 43.26 | 43.80 | 42.58 | 43.70 | 8,114,071 | +0.24(+0.56%) |
May 23, 2006 | 44.15 | 44.52 | 43.38 | 43.46 | 5,229,973 | -0.30(-0.68%) |
May 22, 2006 | 44.00 | 44.20 | 42.60 | 43.75 | 8,269,048 | -0.57(-1.28%) |
May 19, 2006 | 44.41 | 45.06 | 44.18 | 44.32 | 6,605,555 | +0.06(+0.13%) |
May 18, 2006 | 44.37 | 44.96 | 44.22 | 44.26 | 5,236,058 | -0.10(-0.22%) |
May 17, 2006 | 45.38 | 45.43 | 43.89 | 44.36 | 7,739,748 | -1.53(-3.34%) |
May 16, 2006 | 46.22 | 46.69 | 45.36 | 45.89 | 4,788,575 | -0.01(-0.02%) |
May 15, 2006 | 46.59 | 46.95 | 45.36 | 45.90 | 6,390,266 | -0.90(-1.93%) |
May 12, 2006 | 47.36 | 47.99 | 46.70 | 46.80 | 5,128,819 | -0.72(-1.51%) |
May 11, 2006 | 48.49 | 48.80 | 47.16 | 47.52 | 5,979,024 | -0.70(-1.46%) |
May 10, 2006 | 48.36 | 48.60 | 47.76 | 48.22 | 2,905,195 | -0.40(-0.82%) |
May 09, 2006 | 48.18 | 48.72 | 48.18 | 48.62 | 2,672,730 | +0.26(+0.54%) |
May 08, 2006 | 48.46 | 48.72 | 47.98 | 48.36 | 4,256,165 | -0.10(-0.20%) |
May 05, 2006 | 47.55 | 48.48 | 47.50 | 48.46 | 4,317,561 | +1.28(+2.71%) |
May 04, 2006 | 47.16 | 47.66 | 47.11 | 47.18 | 4,282,265 | +0.28(+0.60%) |
May 03, 2006 | 47.51 | 47.59 | 46.69 | 46.90 | 4,087,395 | -0.53(-1.12%) |
May 02, 2006 | 46.88 | 47.51 | 46.86 | 47.43 | 5,358,308 | +0.72(+1.55%) |