Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 42.91 | 43.15 | 42.51 | 42.72 | 1,514,257 | -0.06(-0.14%) |
Aug 30, 2006 | 43.57 | 43.87 | 42.62 | 42.78 | 2,037,938 | -1.04(-2.36%) |
Aug 29, 2006 | 43.21 | 43.95 | 42.15 | 43.82 | 2,366,430 | +0.77(+1.78%) |
Aug 28, 2006 | 42.83 | 43.53 | 42.46 | 43.05 | 1,533,319 | -0.13(-0.31%) |
Aug 25, 2006 | 42.46 | 43.87 | 42.46 | 43.18 | 1,798,449 | +0.49(+1.15%) |
Aug 24, 2006 | 43.29 | 43.51 | 42.12 | 42.69 | 2,731,570 | -0.57(-1.33%) |
Aug 23, 2006 | 44.23 | 44.84 | 42.99 | 43.26 | 1,980,348 | -1.31(-2.94%) |
Aug 22, 2006 | 44.25 | 44.93 | 44.02 | 44.58 | 2,141,305 | +0.08(+0.18%) |
Aug 21, 2006 | 44.70 | 45.65 | 44.28 | 44.49 | 2,697,742 | -0.49(-1.09%) |
Aug 18, 2006 | 44.12 | 45.07 | 43.81 | 44.99 | 3,076,037 | +0.92(+2.10%) |
Aug 17, 2006 | 43.87 | 44.81 | 43.28 | 44.06 | 4,149,711 | -0.44(-0.99%) |
Aug 16, 2006 | 42.59 | 44.63 | 42.46 | 44.50 | 4,805,621 | +1.98(+4.66%) |
Aug 15, 2006 | 42.50 | 43.08 | 41.57 | 42.52 | 4,747,762 | +0.94(+2.26%) |
Aug 14, 2006 | 42.21 | 42.83 | 41.45 | 41.58 | 5,717,263 | -1.92(-4.42%) |
Aug 11, 2006 | 45.07 | 45.07 | 43.09 | 43.50 | 4,036,275 | -1.64(-3.63%) |
Aug 10, 2006 | 45.74 | 46.18 | 44.37 | 45.14 | 4,646,409 | -1.21(-2.62%) |
Aug 09, 2006 | 47.76 | 47.98 | 45.51 | 46.36 | 4,159,108 | -0.28(-0.59%) |
Aug 08, 2006 | 47.88 | 48.46 | 46.38 | 46.63 | 3,181,687 | -0.90(-1.90%) |
Aug 07, 2006 | 46.55 | 48.31 | 46.19 | 47.53 | 2,860,041 | +0.72(+1.54%) |
Aug 04, 2006 | 48.20 | 48.98 | 45.94 | 46.81 | 4,033,457 | -0.52(-1.10%) |
Aug 03, 2006 | 46.07 | 47.67 | 45.63 | 47.33 | 3,343,449 | +0.49(+1.05%) |
Aug 02, 2006 | 46.42 | 47.83 | 46.30 | 46.84 | 2,690,089 | +0.66(+1.44%) |
Aug 01, 2006 | 46.32 | 47.11 | 45.59 | 46.18 | 3,312,708 | -1.42(-2.97%) |
Jul 31, 2006 | 46.48 | 48.47 | 46.27 | 47.59 | 3,733,960 | +0.74(+1.57%) |
Jul 28, 2006 | 44.55 | 46.93 | 44.40 | 46.86 | 3,786,316 | +2.57(+5.80%) |
Jul 27, 2006 | 46.71 | 46.86 | 44.17 | 44.29 | 4,712,053 | -1.80(-3.90%) |
Jul 26, 2006 | 46.33 | 46.62 | 44.10 | 46.08 | 6,255,039 | +1.51(+3.39%) |
Jul 25, 2006 | 43.88 | 45.57 | 42.84 | 44.57 | 5,741,025 | +1.49(+3.46%) |
Jul 24, 2006 | 42.33 | 43.88 | 40.97 | 43.08 | 5,973,399 | +1.49(+3.58%) |
Jul 21, 2006 | 43.58 | 43.58 | 41.40 | 41.59 | 5,378,434 | -1.56(-3.63%) |
Jul 20, 2006 | 45.81 | 46.37 | 43.02 | 43.15 | 4,805,218 | -2.25(-4.95%) |
Jul 19, 2006 | 42.70 | 46.07 | 42.70 | 45.40 | 6,102,137 | +2.85(+6.71%) |
Jul 18, 2006 | 43.18 | 43.73 | 41.22 | 42.55 | 4,700,106 | +0.36(+0.87%) |
Jul 17, 2006 | 42.98 | 43.44 | 41.59 | 42.18 | 5,047,124 | -1.56(-3.58%) |
Jul 14, 2006 | 45.10 | 45.51 | 42.13 | 43.75 | 8,071,478 | -1.89(-4.15%) |
Jul 13, 2006 | 46.86 | 47.29 | 45.54 | 45.64 | 4,383,294 | -2.12(-4.43%) |
Jul 12, 2006 | 48.49 | 49.31 | 47.67 | 47.76 | 2,947,969 | -0.74(-1.52%) |
Jul 11, 2006 | 48.17 | 48.53 | 47.00 | 48.49 | 4,142,865 | +0.01(+0.02%) |
Jul 10, 2006 | 49.98 | 50.24 | 48.12 | 48.49 | 5,265,536 | -1.27(-2.56%) |
Jul 07, 2006 | 50.77 | 51.31 | 49.60 | 49.76 | 3,417,282 | -1.40(-2.74%) |
Jul 06, 2006 | 51.07 | 52.43 | 50.91 | 51.16 | 3,487,760 | +0.05(+0.10%) |
Jul 05, 2006 | 51.40 | 51.56 | 50.21 | 51.11 | 3,353,652 | -0.54(-1.04%) |
Jul 03, 2006 | 52.22 | 52.35 | 51.59 | 51.65 | 1,872,148 | +0.07(+0.13%) |
Jun 30, 2006 | 52.52 | 53.11 | 51.22 | 51.58 | 4,100,041 | -0.57(-1.10%) |
Jun 29, 2006 | 49.61 | 52.48 | 49.36 | 52.15 | 6,003,200 | +3.06(+6.24%) |
Jun 28, 2006 | 48.98 | 49.35 | 48.35 | 49.09 | 3,590,321 | +0.63(+1.29%) |
Jun 27, 2006 | 49.00 | 50.15 | 48.30 | 48.46 | 4,709,771 | -0.39(-0.81%) |
Jun 26, 2006 | 48.84 | 49.33 | 47.97 | 48.86 | 4,090,912 | +0.23(+0.48%) |
Jun 23, 2006 | 48.31 | 49.29 | 48.05 | 48.63 | 5,017,187 | +0.01(+0.03%) |
Jun 22, 2006 | 48.12 | 49.28 | 47.87 | 48.61 | 4,955,704 | -0.24(-0.49%) |
Jun 21, 2006 | 46.51 | 49.46 | 46.51 | 48.85 | 5,261,510 | +2.36(+5.08%) |
Jun 20, 2006 | 45.78 | 47.78 | 45.35 | 46.49 | 5,552,548 | +0.77(+1.69%) |
Jun 19, 2006 | 48.86 | 48.86 | 45.28 | 45.72 | 5,201,099 | -2.57(-5.32%) |
Jun 16, 2006 | 46.93 | 48.38 | 46.93 | 48.29 | 5,679,407 | +0.35(+0.73%) |
Jun 15, 2006 | 45.48 | 48.27 | 45.11 | 47.94 | 6,945,718 | +3.31(+7.41%) |
Jun 14, 2006 | 42.65 | 44.63 | 42.46 | 44.63 | 5,581,544 | +2.17(+5.11%) |
Jun 13, 2006 | 42.76 | 44.32 | 41.96 | 42.46 | 8,095,776 | -1.18(-2.71%) |
Jun 12, 2006 | 45.61 | 46.50 | 43.40 | 43.64 | 5,830,967 | -1.97(-4.31%) |
Jun 09, 2006 | 48.20 | 48.41 | 44.70 | 45.61 | 9,268,387 | -1.13(-2.42%) |
Jun 08, 2006 | 43.08 | 46.97 | 40.81 | 46.74 | 14,083,808 | +2.61(+5.91%) |
Jun 07, 2006 | 46.74 | 47.45 | 44.02 | 44.14 | 7,916,428 | -2.58(-5.53%) |
Jun 06, 2006 | 46.37 | 46.97 | 43.96 | 46.72 | 8,960,971 | +0.39(+0.84%) |
Jun 05, 2006 | 49.28 | 49.57 | 46.19 | 46.33 | 5,820,765 | -3.59(-7.19%) |
Jun 02, 2006 | 49.71 | 50.46 | 48.79 | 49.92 | 4,518,610 | +0.95(+1.95%) |