Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 49.93 | 49.97 | 49.11 | 49.40 | 398,236 | -0.09(-0.18%) |
Aug 30, 2006 | 49.33 | 49.53 | 48.91 | 49.49 | 220,294 | +0.40(+0.81%) |
Aug 29, 2006 | 48.49 | 49.15 | 48.18 | 49.09 | 880,260 | +0.19(+0.39%) |
Aug 28, 2006 | 47.68 | 48.99 | 47.56 | 48.90 | 752,168 | +1.20(+2.52%) |
Aug 25, 2006 | 49.00 | 49.00 | 47.66 | 47.70 | 451,114 | -1.28(-2.61%) |
Aug 24, 2006 | 49.70 | 49.70 | 48.73 | 48.98 | 506,768 | -0.77(-1.55%) |
Aug 23, 2006 | 49.61 | 50.93 | 49.38 | 49.75 | 596,819 | -0.25(-0.50%) |
Aug 22, 2006 | 48.53 | 50.13 | 48.47 | 50.00 | 460,594 | +1.77(+3.67%) |
Aug 21, 2006 | 47.61 | 48.53 | 47.61 | 48.23 | 134,424 | +0.12(+0.25%) |
Aug 18, 2006 | 48.22 | 48.66 | 47.69 | 48.11 | 292,787 | -0.11(-0.23%) |
Aug 17, 2006 | 48.08 | 48.32 | 47.53 | 48.22 | 428,635 | +0.14(+0.29%) |
Aug 16, 2006 | 47.95 | 48.70 | 47.70 | 48.08 | 327,066 | +0.09(+0.19%) |
Aug 15, 2006 | 46.77 | 48.20 | 46.77 | 47.99 | 612,345 | +1.56(+3.36%) |
Aug 14, 2006 | 46.05 | 46.46 | 45.64 | 46.43 | 212,268 | +0.21(+0.45%) |
Aug 11, 2006 | 46.75 | 46.78 | 46.12 | 46.22 | 211,043 | -1.00(-2.12%) |
Aug 10, 2006 | 47.48 | 47.48 | 46.60 | 47.22 | 240,442 | -0.03(-0.06%) |
Aug 09, 2006 | 48.97 | 48.97 | 47.13 | 47.25 | 294,931 | -1.37(-2.82%) |
Aug 08, 2006 | 48.35 | 48.65 | 47.91 | 48.62 | 268,775 | +0.02(+0.04%) |
Aug 07, 2006 | 49.01 | 49.48 | 47.90 | 48.60 | 238,958 | +0.00(+0.00%) |
Aug 04, 2006 | 49.01 | 49.48 | 47.90 | 48.60 | 238,958 | +0.10(+0.21%) |
Aug 03, 2006 | 46.33 | 48.87 | 46.28 | 48.50 | 310,426 | +1.09(+2.30%) |
Aug 02, 2006 | 47.44 | 47.89 | 46.42 | 47.41 | 245,350 | +0.39(+0.83%) |
Aug 01, 2006 | 46.31 | 47.17 | 46.16 | 47.02 | 321,548 | +0.20(+0.43%) |
Jul 31, 2006 | 47.94 | 47.94 | 46.33 | 46.82 | 292,449 | -1.12(-2.34%) |
Jul 28, 2006 | 48.50 | 48.65 | 47.69 | 47.94 | 216,310 | -0.25(-0.52%) |
Jul 27, 2006 | 48.54 | 49.00 | 47.74 | 48.19 | 1,428,133 | -0.16(-0.33%) |
Jul 26, 2006 | 47.75 | 48.85 | 47.28 | 48.35 | 354,517 | +1.11(+2.35%) |
Jul 25, 2006 | 46.85 | 47.52 | 46.44 | 47.24 | 379,994 | +0.50(+1.07%) |
Jul 24, 2006 | 45.84 | 46.81 | 45.78 | 46.74 | 250,841 | +1.59(+3.52%) |
Jul 21, 2006 | 45.89 | 46.14 | 45.15 | 45.15 | 215,409 | -0.35(-0.77%) |
Jul 20, 2006 | 46.00 | 46.29 | 45.15 | 45.50 | 313,681 | -0.50(-1.09%) |
Jul 19, 2006 | 44.62 | 46.54 | 44.62 | 46.00 | 376,550 | +1.09(+2.43%) |
Jul 18, 2006 | 44.41 | 45.17 | 43.79 | 44.91 | 694,412 | +0.01(+0.02%) |
Jul 17, 2006 | 45.10 | 45.31 | 44.74 | 44.90 | 484,822 | -0.47(-1.04%) |
Jul 14, 2006 | 44.75 | 46.04 | 44.50 | 45.37 | 349,399 | +0.32(+0.71%) |
Jul 13, 2006 | 45.36 | 46.00 | 44.93 | 45.05 | 314,399 | -0.63(-1.38%) |
Jul 12, 2006 | 45.50 | 46.21 | 45.50 | 45.68 | 426,441 | -0.18(-0.39%) |
Jul 11, 2006 | 46.50 | 46.50 | 45.47 | 45.86 | 569,065 | -0.04(-0.09%) |
Jul 10, 2006 | 45.54 | 46.38 | 45.53 | 45.90 | 360,950 | +0.06(+0.13%) |
Jul 07, 2006 | 45.75 | 45.84 | 45.28 | 45.84 | 384,571 | +0.34(+0.75%) |
Jul 06, 2006 | 45.30 | 45.96 | 44.97 | 45.50 | 318,022 | -0.39(-0.85%) |
Jul 05, 2006 | 46.50 | 46.75 | 45.52 | 45.89 | 491,705 | +1.03(+2.30%) |
Jul 03, 2006 | 44.86 | 44.86 | 44.86 | 44.86 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 44.89 | 45.88 | 44.16 | 44.86 | 497,314 | +0.16(+0.36%) |
Jun 29, 2006 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.90(+2.05%) |
Jun 28, 2006 | 44.60 | 44.91 | 43.54 | 43.80 | 396,465 | -0.34(-0.77%) |
Jun 27, 2006 | 44.89 | 44.89 | 44.07 | 44.14 | 411,216 | -0.12(-0.27%) |
Jun 23, 2006 | 43.29 | 44.80 | 43.00 | 44.26 | 326,088 | +0.26(+0.59%) |
Jun 22, 2006 | 44.25 | 44.47 | 42.75 | 44.00 | 574,285 | -0.21(-0.48%) |
Jun 21, 2006 | 43.15 | 44.21 | 43.15 | 44.21 | 421,017 | +0.29(+0.66%) |
Jun 20, 2006 | 44.74 | 44.74 | 43.05 | 43.92 | 397,583 | -0.53(-1.19%) |
Jun 19, 2006 | 44.65 | 45.00 | 44.45 | 44.45 | 418,882 | -0.28(-0.63%) |
Jun 16, 2006 | 44.50 | 45.04 | 44.50 | 44.73 | 1,767,367 | -0.15(-0.33%) |
Jun 15, 2006 | 44.56 | 45.00 | 44.49 | 44.88 | 574,250 | +0.38(+0.85%) |
Jun 14, 2006 | 45.40 | 45.85 | 43.73 | 44.50 | 912,202 | -0.92(-2.03%) |